IST:HATEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.12	13.12	12.76	12.84	-	-2.73%	491,745
Aug 25, 2026	13.05	13.20	12.62	13.20	13.20	1.15%	1,274,468
Aug 24, 2026	14.46	14.70	13.05	13.05	13.05	-7.51%	5,059,261
Aug 21, 2026	12.82	14.11	12.69	14.11	14.11	9.98%	5,427,556
Aug 20, 2026	12.56	12.84	12.39	12.83	12.83	2.15%	2,178,019
Aug 19, 2026	12.50	12.73	12.09	12.56	12.56	0.48%	3,867,007
Aug 18, 2026	12.56	12.80	12.26	12.50	12.50	0.32%	2,529,412
Aug 17, 2026	12.04	12.52	11.99	12.46	12.46	4.09%	2,628,558
Aug 14, 2026	12.00	12.10	11.78	11.97	11.97	-	1,305,828
Aug 13, 2026	11.81	12.01	11.75	11.97	11.97	1.44%	2,285,092
Aug 12, 2026	11.59	12.00	11.53	11.80	11.80	1.46%	2,765,624
Aug 11, 2026	11.45	11.87	11.37	11.63	11.63	1.57%	3,664,526
Aug 10, 2026	11.36	12.20	11.35	11.45	11.45	0.88%	4,079,787
Aug 7, 2026	11.35	11.59	11.33	11.35	11.35	-	3,068,970
Aug 6, 2026	11.24	11.62	11.21	11.35	11.35	0.89%	3,723,439
Aug 5, 2026	11.45	11.66	11.23	11.25	11.25	-2.34%	4,266,793
Aug 4, 2026	11.70	11.81	11.26	11.52	11.52	-3.44%	9,720,101
Aug 3, 2026	13.24	13.26	11.93	11.93	11.93	-9.96%	10,261,193
Jul 31, 2026	14.57	14.57	13.25	13.25	13.25	-9.99%	12,852,617
Jul 30, 2026	16.35	17.24	14.72	14.72	14.72	-9.97%	14,738,227
Jul 29, 2026	17.00	17.63	16.17	16.35	16.35	-3.82%	12,424,689
Jul 28, 2026	16.06	17.10	15.72	17.00	17.00	5.92%	8,127,056
Jul 27, 2026	15.30	16.24	15.10	16.05	16.05	5.45%	4,250,890
Jul 24, 2026	15.45	15.55	15.22	15.22	15.22	-1.49%	1,005,947
Jul 23, 2026	14.90	15.56	14.85	15.45	15.45	3.00%	3,320,880
Jul 22, 2026	14.82	15.10	14.80	15.00	15.00	1.35%	1,250,205
Jul 21, 2026	15.02	15.08	14.80	14.80	14.80	-1.60%	676,562
Jul 20, 2026	14.84	15.40	14.84	15.04	15.04	1.48%	868,952
Jul 17, 2026	15.10	15.10	14.71	14.82	14.82	-1.46%	1,354,773
Jul 16, 2026	15.00	15.39	15.00	15.04	15.04	0.27%	1,392,871
Jul 14, 2026	15.36	15.36	15.00	15.00	15.00	-1.90%	1,381,448
Jul 13, 2026	16.08	16.08	15.02	15.29	15.29	-4.26%	2,164,038
Jul 10, 2026	16.16	16.50	15.91	15.97	15.97	-1.48%	1,225,094
Jul 9, 2026	16.46	16.57	15.84	16.21	16.21	-1.34%	953,813
Jul 8, 2026	16.37	16.54	16.08	16.43	16.43	0.37%	1,395,587
Jul 7, 2026	16.55	17.15	16.31	16.37	16.37	-1.09%	2,783,333
Jul 6, 2026	17.06	17.08	16.41	16.55	16.55	-2.53%	1,473,713
Jul 3, 2026	16.82	17.02	16.60	16.98	16.98	0.95%	1,069,152
Jul 2, 2026	17.00	17.09	16.55	16.82	16.82	-1.06%	1,827,345
Jul 1, 2026	15.70	17.00	15.52	17.00	17.00	8.28%	5,751,768
Jun 30, 2026	16.10	16.18	15.68	15.70	15.70	-1.88%	950,014
Jun 29, 2026	15.94	16.36	15.85	16.00	16.00	0.88%	1,790,085
Jun 26, 2026	16.06	16.08	15.76	15.86	15.86	-1.37%	698,522
Jun 25, 2026	15.88	16.26	15.86	16.08	16.08	1.45%	1,808,098
Jun 24, 2026	15.83	15.95	15.65	15.85	15.85	0.96%	1,109,122
Jun 23, 2026	15.67	15.93	15.54	15.70	15.70	0.38%	1,055,884
Jun 22, 2026	15.70	15.80	15.62	15.64	15.64	-0.32%	663,598
Jun 19, 2026	15.82	15.96	15.68	15.69	15.69	-1.75%	720,820
Jun 18, 2026	15.66	16.05	15.58	15.97	15.97	1.98%	1,181,955
Jun 17, 2026	15.77	16.13	15.66	15.66	15.66	-1.07%	809,875