IST:HATEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	15.79	15.79	14.87	15.60	15.60	-0.51%	2,881,443
Mar 19, 2026	15.40	15.69	15.20	15.68	15.68	2.08%	1,160,943
Mar 18, 2026	15.50	16.18	15.25	15.36	15.36	1.05%	8,233,273
Mar 17, 2026	14.73	15.26	14.60	15.20	15.20	3.19%	3,235,657
Mar 16, 2026	14.55	14.80	14.52	14.73	14.73	1.24%	1,157,946
Mar 13, 2026	14.28	14.84	14.11	14.55	14.55	0.76%	1,478,503
Mar 12, 2026	14.40	14.76	14.26	14.44	14.44	0.28%	2,919,210
Mar 11, 2026	14.62	15.03	14.31	14.40	14.40	-0.69%	1,254,939
Mar 10, 2026	14.21	15.40	14.20	14.50	14.50	3.57%	2,278,906
Mar 9, 2026	13.35	14.12	13.35	14.00	14.00	-2.51%	2,222,518
Mar 6, 2026	14.86	14.90	14.24	14.36	14.36	-3.30%	1,779,329
Mar 5, 2026	14.87	15.14	14.63	14.85	14.85	1.71%	2,730,990
Mar 4, 2026	14.55	14.84	14.37	14.60	14.60	1.67%	1,752,347
Mar 3, 2026	14.40	14.74	14.34	14.36	14.36	-0.97%	1,378,836
Mar 2, 2026	14.20	14.79	14.00	14.50	14.50	-5.84%	2,736,189
Feb 27, 2026	15.96	16.08	15.32	15.40	15.40	-3.51%	2,167,517
Feb 26, 2026	15.88	16.23	15.67	15.96	15.96	0.50%	2,092,067
Feb 25, 2026	16.93	17.29	15.76	15.88	15.88	-6.20%	4,234,642
Feb 24, 2026	16.98	17.93	16.70	16.93	16.93	-2.25%	13,596,530
Feb 23, 2026	15.76	17.32	15.71	17.32	17.32	9.97%	8,803,602
Feb 20, 2026	15.42	15.94	15.23	15.75	15.75	2.14%	4,037,925
Feb 19, 2026	16.40	16.76	15.24	15.42	15.42	-5.57%	3,083,456
Feb 18, 2026	16.90	17.41	16.28	16.33	16.33	-6.42%	8,007,731
Feb 17, 2026	17.10	18.50	16.29	17.45	17.45	2.05%	13,460,100
Feb 16, 2026	15.61	17.10	15.61	17.10	17.10	9.97%	10,521,970
Feb 13, 2026	15.84	15.86	15.55	15.55	15.55	-1.83%	1,384,566
Feb 12, 2026	15.50	16.00	15.36	15.84	15.84	2.72%	2,628,808
Feb 11, 2026	15.25	15.90	15.17	15.42	15.42	0.72%	3,372,251
Feb 10, 2026	15.75	16.05	15.28	15.31	15.31	-2.42%	4,107,317
Feb 9, 2026	15.22	16.00	15.16	15.69	15.69	3.56%	5,606,343
Feb 6, 2026	15.23	15.23	14.95	15.15	15.15	0.66%	996,996
Feb 5, 2026	15.23	15.35	15.05	15.05	15.05	-1.95%	1,407,330
Feb 4, 2026	15.23	15.65	15.23	15.35	15.35	0.79%	1,763,673
Feb 3, 2026	15.25	15.30	15.00	15.23	15.23	0.13%	1,579,070
Feb 2, 2026	15.25	15.41	15.00	15.21	15.21	-0.39%	1,403,327
Jan 30, 2026	15.27	15.35	14.95	15.27	15.27	-	2,025,231
Jan 29, 2026	15.53	15.86	15.19	15.27	15.27	-1.55%	3,131,956
Jan 28, 2026	15.98	16.25	15.30	15.51	15.51	-1.96%	2,542,463
Jan 27, 2026	15.60	15.90	15.56	15.82	15.82	1.74%	1,785,769
Jan 26, 2026	15.41	15.58	15.32	15.55	15.55	1.30%	1,291,631
Jan 23, 2026	15.25	15.47	15.18	15.35	15.35	0.66%	1,756,583
Jan 22, 2026	15.00	15.34	15.00	15.25	15.25	2.14%	1,556,447
Jan 21, 2026	15.25	15.25	14.70	14.93	14.93	-1.58%	1,405,373
Jan 20, 2026	15.13	15.60	14.98	15.17	15.17	0.80%	3,486,647
Jan 19, 2026	15.05	15.18	14.97	15.05	15.05	1.01%	1,871,637
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