IST:HATEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.86	14.97	14.77	14.90	14.90	0.27%	1,438,192
Jan 15, 2026	14.92	15.10	14.80	14.86	14.86	-0.27%	1,464,133
Jan 14, 2026	15.51	15.55	14.84	14.90	14.90	-3.25%	3,160,670
Jan 13, 2026	15.25	16.56	15.02	15.40	15.40	0.98%	10,334,890
Jan 12, 2026	14.86	15.30	14.73	15.25	15.25	2.62%	5,355,491
Jan 9, 2026	14.75	15.21	14.69	14.86	14.86	0.81%	2,644,227
Jan 8, 2026	14.97	15.14	14.52	14.74	14.74	-1.54%	2,134,508
Jan 7, 2026	14.92	15.96	14.67	14.97	14.97	0.67%	8,022,364
Jan 6, 2026	14.67	15.19	14.54	14.87	14.87	1.36%	3,152,467
Jan 5, 2026	14.81	15.15	14.60	14.67	14.67	-0.88%	1,493,554
Jan 2, 2026	14.48	14.83	14.45	14.80	14.80	2.21%	1,481,822
Dec 31, 2025	14.43	15.00	14.31	14.48	14.48	1.19%	3,007,335
Dec 30, 2025	14.75	14.97	14.31	14.31	14.31	-2.98%	1,971,416
Dec 29, 2025	14.81	15.85	14.75	14.75	14.75	-0.41%	5,003,299
Dec 26, 2025	14.71	14.90	14.61	14.81	14.81	0.47%	1,141,914
Dec 25, 2025	14.75	15.04	14.66	14.74	14.74	-0.27%	1,198,765
Dec 24, 2025	15.40	15.49	14.74	14.78	14.78	-4.03%	2,318,358
Dec 23, 2025	15.14	15.65	15.00	15.40	15.40	1.52%	2,390,204
Dec 22, 2025	15.33	15.70	14.96	15.17	15.17	-1.04%	2,039,527
Dec 19, 2025	15.78	15.78	15.10	15.33	15.33	-2.91%	2,721,261
Dec 18, 2025	15.92	16.14	15.66	15.79	15.79	-0.82%	1,954,565
Dec 17, 2025	16.30	16.52	15.90	15.92	15.92	-2.33%	2,123,617
Dec 16, 2025	16.75	16.83	16.22	16.30	16.30	-2.57%	1,964,382
Dec 15, 2025	17.10	17.35	16.66	16.73	16.73	-1.59%	2,645,128
Dec 12, 2025	16.90	18.17	16.57	17.00	17.00	1.37%	5,539,621
Dec 11, 2025	17.65	18.58	16.77	16.77	16.77	-5.09%	6,698,092
Dec 10, 2025	18.53	18.72	17.63	17.67	17.67	-4.74%	3,428,820
Dec 9, 2025	19.09	19.34	18.50	18.55	18.55	-2.83%	5,511,352
Dec 8, 2025	19.67	19.67	18.77	19.09	19.09	-2.05%	6,202,149
Dec 5, 2025	20.36	20.48	19.40	19.49	19.49	-4.27%	3,560,816
Dec 4, 2025	20.30	21.14	20.20	20.36	20.36	0.69%	4,295,702
Dec 3, 2025	19.58	21.40	19.47	20.22	20.22	3.27%	9,388,654
Dec 2, 2025	21.36	21.44	19.35	19.58	19.58	-8.33%	8,560,852
Dec 1, 2025	21.40	23.34	20.92	21.36	21.36	0.66%	20,664,038
Nov 28, 2025	19.50	21.22	18.01	21.22	21.22	9.95%	13,468,440
Nov 27, 2025	19.48	19.92	19.01	19.30	19.30	-0.77%	3,635,885
Nov 26, 2025	19.88	20.72	19.36	19.45	19.45	-7.56%	5,751,386
Nov 25, 2025	22.70	23.10	20.68	21.04	21.04	-7.31%	7,901,677
Nov 24, 2025	24.16	25.20	22.22	22.70	22.70	-3.32%	17,373,760
Nov 21, 2025	22.14	23.48	21.38	23.48	23.48	9.93%	17,742,700
Nov 20, 2025	19.43	21.36	19.43	21.36	21.36	9.93%	6,753,414
Nov 19, 2025	21.58	22.08	19.43	19.43	19.43	-9.38%	9,027,184
Nov 18, 2025	20.96	21.84	19.95	21.44	21.44	3.18%	10,546,800
Nov 17, 2025	19.77	21.46	19.77	20.78	20.78	5.54%	12,213,580
Nov 14, 2025	18.83	20.26	18.04	19.69	19.69	6.89%	23,930,160
Nov 13, 2025	17.69	18.54	17.64	18.42	18.42	4.36%	4,006,922
Nov 12, 2025	17.89	18.20	17.39	17.65	17.65	0.28%	6,758,493
Nov 11, 2025	17.00	17.78	16.56	17.60	17.60	4.51%	6,826,518
Nov 10, 2025	16.40	17.37	15.92	16.84	16.84	3.69%	6,562,672
Nov 7, 2025	16.55	16.87	15.05	16.24	16.24	-1.87%	5,200,724