Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (IST:HATSN)

Turkey · Delayed Price · Currency is TRY

37.44

+0.66 (1.79%)

At close: Mar 27, 2026

IST:HATSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.60	39.30	37.28	37.44	37.44	1.79%	4,289,839
Mar 26, 2026	36.90	37.18	36.78	36.78	36.78	-0.33%	547,678
Mar 25, 2026	37.16	37.34	36.88	36.90	36.90	0.11%	614,282
Mar 24, 2026	37.52	37.52	36.82	36.86	36.86	-1.81%	704,097
Mar 23, 2026	37.20	37.70	36.58	37.54	37.54	0.64%	1,107,205
Mar 19, 2026	37.22	37.50	37.14	37.30	37.30	-0.05%	301,189
Mar 18, 2026	37.18	38.22	37.10	37.32	37.32	0.65%	1,285,898
Mar 17, 2026	37.10	37.38	37.04	37.08	37.08	0.22%	758,455
Mar 16, 2026	37.20	37.44	36.90	37.00	37.00	0.05%	659,525
Mar 13, 2026	36.94	37.00	36.58	36.98	36.98	-0.11%	645,634
Mar 12, 2026	37.04	37.36	36.88	37.02	37.02	-0.22%	809,941
Mar 11, 2026	37.50	37.64	36.88	37.10	37.10	-1.12%	981,877
Mar 10, 2026	37.70	37.70	37.00	37.52	37.52	2.35%	1,102,499
Mar 9, 2026	37.00	37.06	36.14	36.66	36.66	-1.61%	803,362
Mar 6, 2026	37.92	38.18	36.80	37.26	37.26	-1.74%	787,798
Mar 5, 2026	36.80	38.46	36.80	37.92	37.92	3.04%	1,341,065
Mar 4, 2026	36.70	37.44	36.42	36.80	36.80	0.16%	1,193,374
Mar 3, 2026	36.50	37.42	36.04	36.74	36.74	0.05%	1,364,453
Mar 2, 2026	34.40	37.00	34.40	36.72	36.72	-3.82%	1,368,222
Feb 27, 2026	38.08	39.46	37.90	38.18	38.18	0.37%	1,374,528
Feb 26, 2026	37.80	38.38	37.48	38.04	38.04	1.22%	921,622
Feb 25, 2026	38.60	38.64	37.44	37.58	37.58	-2.34%	996,694
Feb 24, 2026	39.26	39.26	38.48	38.48	38.48	-1.99%	1,068,000
Feb 23, 2026	39.42	39.82	39.20	39.26	39.26	0.15%	1,103,895
Feb 20, 2026	39.54	39.66	38.78	39.20	39.20	-0.25%	1,187,612
Feb 19, 2026	40.96	41.06	39.14	39.30	39.30	-4.05%	2,080,596
Feb 18, 2026	42.10	42.38	40.78	40.96	40.96	-2.10%	3,395,298
Feb 17, 2026	41.18	41.98	41.00	41.84	41.84	1.60%	2,745,954
Feb 16, 2026	40.96	41.46	40.90	41.18	41.18	0.98%	2,131,834
Feb 13, 2026	41.32	41.36	40.40	40.78	40.78	-1.31%	2,290,589
Feb 12, 2026	41.10	41.76	40.98	41.32	41.32	0.73%	1,850,374
Feb 11, 2026	41.66	42.00	40.74	41.02	41.02	-1.63%	2,110,113
Feb 10, 2026	42.46	42.80	41.70	41.70	41.70	-1.74%	2,193,243
Feb 9, 2026	41.50	43.64	41.02	42.44	42.44	-4.67%	6,271,734
Feb 6, 2026	45.70	45.70	43.84	44.52	44.52	-2.92%	2,220,902
Feb 5, 2026	45.00	48.36	44.64	45.86	45.86	1.91%	5,724,133
Feb 4, 2026	42.22	45.38	42.00	45.00	45.00	7.71%	4,556,327
Feb 3, 2026	41.70	42.44	41.44	41.78	41.78	0.67%	1,388,884
Feb 2, 2026	42.36	42.36	41.18	41.50	41.50	-2.44%	1,577,645
Jan 30, 2026	44.08	44.12	42.14	42.54	42.54	-3.19%	2,390,240
Jan 29, 2026	41.80	45.80	41.22	43.94	43.94	5.17%	6,302,521
Jan 28, 2026	42.92	43.70	41.78	41.78	41.78	-1.69%	1,962,770
Jan 27, 2026	41.54	43.92	41.48	42.50	42.50	2.46%	3,602,131
Jan 26, 2026	41.12	41.56	40.90	41.48	41.48	0.44%	1,140,735
Jan 23, 2026	41.60	41.74	41.08	41.30	41.30	-	1,372,927
Jan 22, 2026	40.70	41.44	40.70	41.30	41.30	1.67%	927,993
Jan 21, 2026	40.90	41.10	40.08	40.62	40.62	-0.49%	774,291
Jan 20, 2026	41.68	41.68	40.72	40.82	40.82	-1.69%	1,050,952
Jan 19, 2026	40.70	42.06	40.70	41.52	41.52	2.12%	1,391,747
Jan 16, 2026	41.00	41.06	40.46	40.66	40.66	-0.83%	853,915