IST:HATEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	16.05	16.44	15.80	15.88	15.88	-1.24%	4,211,889
May 14, 2026	16.05	16.23	15.97	16.08	16.08	0.50%	2,472,685
May 13, 2026	16.33	16.63	15.92	16.00	16.00	-2.14%	3,104,859
May 12, 2026	16.35	16.68	16.08	16.35	16.35	-0.73%	6,342,682
May 11, 2026	16.63	17.03	16.45	16.47	16.47	-0.78%	2,808,278
May 8, 2026	16.65	16.83	16.31	16.60	16.60	-0.30%	2,855,776
May 7, 2026	16.25	16.84	16.10	16.65	16.65	2.65%	4,301,311
May 6, 2026	16.32	16.48	16.18	16.22	16.22	-0.06%	2,344,398
May 5, 2026	15.97	16.64	15.86	16.23	16.23	1.44%	5,156,066
May 4, 2026	17.03	17.13	15.95	16.00	16.00	-6.05%	5,212,178
Apr 30, 2026	18.10	18.92	17.03	17.03	17.03	-5.91%	11,529,290
Apr 29, 2026	17.90	19.58	17.57	18.10	18.10	1.57%	20,662,796
Apr 28, 2026	18.00	18.48	17.18	17.82	17.82	-1.82%	6,989,426
Apr 27, 2026	17.77	18.73	17.39	18.15	18.15	3.30%	11,784,940
Apr 24, 2026	17.99	18.58	17.12	17.57	17.57	0.34%	11,213,800
Apr 22, 2026	16.00	17.51	15.30	17.51	17.51	9.99%	10,195,216
Apr 21, 2026	16.19	16.51	15.86	15.92	15.92	-0.69%	5,062,034
Apr 20, 2026	16.55	16.73	15.83	16.03	16.03	-3.32%	9,187,224
Apr 17, 2026	15.08	16.59	15.00	16.58	16.58	9.87%	12,413,530
Apr 16, 2026	15.48	15.52	14.92	15.09	15.09	-1.82%	3,213,712
Apr 15, 2026	15.61	15.79	15.18	15.37	15.37	-1.54%	3,693,783
Apr 14, 2026	15.15	16.20	15.15	15.61	15.61	3.10%	10,105,360
Apr 13, 2026	15.20	15.35	14.98	15.14	15.14	-0.92%	1,318,546
Apr 10, 2026	15.17	15.72	15.02	15.28	15.28	0.46%	3,714,124
Apr 9, 2026	14.94	15.41	14.93	15.21	15.21	1.67%	1,674,970
Apr 8, 2026	14.80	15.30	14.80	14.96	14.96	3.24%	1,341,288
Apr 7, 2026	15.25	15.53	14.49	14.49	14.49	-4.92%	2,116,719
Apr 6, 2026	15.11	15.76	15.11	15.24	15.24	0.86%	4,072,701
Apr 3, 2026	14.75	15.79	14.71	15.11	15.11	2.65%	3,874,054
Apr 2, 2026	14.61	15.82	14.05	14.72	14.72	2.08%	3,184,971
Apr 1, 2026	14.85	15.09	14.11	14.42	14.42	-2.50%	814,368