IST:HATEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	12.77	13.01	12.50	12.67	12.67	-0.78%	1,412,085
Sep 14, 2026	12.82	13.00	12.69	12.77	12.77	-0.31%	966,624
Sep 11, 2026	13.34	14.08	12.81	12.81	12.81	-3.54%	4,064,055
Sep 10, 2026	13.50	13.54	13.15	13.28	13.28	-1.63%	827,008
Sep 9, 2026	13.47	13.61	13.32	13.50	13.50	0.22%	929,223
Sep 8, 2026	13.18	13.54	12.98	13.47	13.47	3.38%	1,343,413
Sep 7, 2026	12.80	13.12	12.75	13.03	13.03	1.80%	1,020,672
Sep 4, 2026	12.80	13.02	12.45	12.80	12.80	0.08%	1,827,111
Sep 3, 2026	13.35	13.40	12.79	12.79	12.79	-3.62%	1,529,614
Sep 2, 2026	13.57	13.60	12.50	13.27	13.27	-2.21%	3,951,715
Sep 1, 2026	12.94	14.20	12.71	13.57	13.57	5.11%	5,409,400
Aug 31, 2026	13.06	13.25	12.69	12.91	12.91	-1.83%	2,119,727
Aug 28, 2026	12.90	13.29	12.90	13.15	13.15	2.10%	2,603,515
Aug 27, 2026	12.92	13.10	12.82	12.88	12.88	-0.31%	1,292,254
Aug 26, 2026	13.14	13.14	12.52	12.92	12.92	-2.12%	2,792,278
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