IST:HATEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	16.14	16.39	15.70	15.83	15.83	-1.92%	1,122,155
Jun 15, 2026	16.15	16.37	16.06	16.14	16.14	1.13%	1,058,049
Jun 12, 2026	15.94	16.16	15.81	15.96	15.96	0.76%	1,182,916
Jun 11, 2026	16.16	16.24	15.77	15.84	15.84	-1.43%	675,557
Jun 10, 2026	16.56	16.75	15.95	16.07	16.07	-2.96%	1,266,805
Jun 9, 2026	16.89	16.98	16.35	16.56	16.56	-1.66%	1,572,797
Jun 8, 2026	16.49	17.05	16.47	16.84	16.84	1.14%	1,408,287
Jun 5, 2026	17.31	17.48	16.50	16.65	16.65	-3.98%	1,873,684
Jun 4, 2026	17.50	17.78	17.10	17.34	17.34	-0.91%	1,887,418
Jun 3, 2026	18.12	18.35	17.42	17.50	17.50	-3.69%	3,540,315
Jun 2, 2026	16.87	18.46	16.67	18.17	18.17	8.15%	4,623,253
Jun 1, 2026	16.34	17.20	16.34	16.80	16.80	3.32%	3,261,013
May 26, 2026	16.33	16.53	16.26	16.26	16.26	-1.22%	859,477
May 25, 2026	16.32	16.74	16.32	16.46	16.46	0.37%	2,188,737
May 22, 2026	15.50	16.77	15.33	16.40	16.40	5.53%	4,835,187
May 21, 2026	16.40	16.46	15.54	15.54	15.54	-5.19%	3,771,952
May 20, 2026	15.69	16.74	15.50	16.39	16.39	4.39%	8,445,297
May 18, 2026	15.87	15.95	15.42	15.70	15.70	-1.13%	2,167,151