Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (IST:HATSN)
Turkey · Delayed Price · Currency is TRY 44.64
-1.36 (-2.96%)
At close: Nov 7, 2025
IST:HATSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 45.98 | 45.98 | 44.52 | 44.64 | 44.64 | -2.96% | 913,565 |
| Nov 6, 2025 | 46.10 | 46.38 | 45.66 | 46.00 | 46.00 | -0.22% | 808,886 |
| Nov 5, 2025 | 46.48 | 46.70 | 45.70 | 46.10 | 46.10 | -0.82% | 898,794 |
| Nov 4, 2025 | 47.10 | 47.16 | 45.40 | 46.48 | 46.48 | -1.32% | 1,178,339 |
| Nov 3, 2025 | 46.54 | 47.70 | 46.00 | 47.10 | 47.10 | 2.08% | 1,188,997 |
| Oct 31, 2025 | 45.40 | 46.18 | 44.90 | 46.14 | 46.14 | 2.03% | 1,177,110 |
| Oct 30, 2025 | 44.58 | 45.30 | 44.58 | 45.22 | 45.22 | 1.44% | 910,861 |
| Oct 28, 2025 | 44.72 | 44.90 | 44.50 | 44.58 | 44.58 | -0.31% | 411,392 |
| Oct 27, 2025 | 45.14 | 45.32 | 44.60 | 44.72 | 44.72 | -1.11% | 751,416 |
| Oct 24, 2025 | 44.20 | 45.74 | 43.80 | 45.22 | 45.22 | 2.45% | 2,350,950 |
| Oct 23, 2025 | 45.60 | 45.60 | 44.00 | 44.14 | 44.14 | -6.09% | 2,933,178 |
| Oct 22, 2025 | 47.60 | 48.20 | 46.90 | 47.00 | 47.00 | -1.67% | 1,275,936 |
| Oct 21, 2025 | 45.84 | 48.14 | 44.74 | 47.80 | 47.80 | 4.82% | 2,614,077 |
| Oct 20, 2025 | 46.10 | 46.22 | 45.18 | 45.60 | 45.60 | -0.78% | 1,550,257 |
| Oct 17, 2025 | 47.48 | 47.48 | 44.84 | 45.96 | 45.96 | -2.59% | 1,015,555 |
| Oct 16, 2025 | 46.60 | 47.94 | 46.32 | 47.18 | 47.18 | 1.42% | 1,210,136 |
| Oct 15, 2025 | 45.46 | 46.62 | 45.44 | 46.52 | 46.52 | 2.33% | 930,470 |
| Oct 14, 2025 | 47.92 | 48.02 | 45.46 | 45.46 | 45.46 | -5.09% | 1,315,209 |
| Oct 13, 2025 | 49.00 | 49.22 | 47.20 | 47.90 | 47.90 | -4.01% | 1,694,754 |
| Oct 10, 2025 | 52.00 | 52.00 | 49.12 | 49.90 | 49.90 | - | 1,438,248 |
| Oct 9, 2025 | 52.55 | 52.55 | 49.90 | 49.90 | 49.90 | 4.39% | 5,434,809 |
| Oct 8, 2025 | 48.72 | 48.92 | 47.70 | 47.80 | 47.80 | -1.93% | 754,356 |
| Oct 7, 2025 | 47.92 | 49.10 | 47.50 | 48.74 | 48.74 | 1.71% | 643,360 |
| Oct 6, 2025 | 48.94 | 49.72 | 47.76 | 47.92 | 47.92 | -2.08% | 781,516 |
| Oct 3, 2025 | 49.96 | 49.96 | 47.88 | 48.94 | 48.94 | -1.01% | 1,159,504 |
| Oct 2, 2025 | 48.44 | 50.25 | 47.00 | 49.44 | 49.44 | 2.06% | 1,534,068 |
| Oct 1, 2025 | 48.00 | 49.00 | 46.00 | 48.44 | 48.44 | 1.30% | 1,463,417 |
| Sep 30, 2025 | 50.70 | 50.70 | 47.76 | 47.82 | 47.82 | -4.36% | 1,256,561 |
| Sep 29, 2025 | 53.00 | 53.00 | 49.92 | 50.00 | 50.00 | -1.96% | 925,489 |
| Sep 26, 2025 | 51.95 | 52.85 | 51.00 | 51.00 | 51.00 | -1.83% | 1,012,475 |
| Sep 25, 2025 | 52.10 | 52.70 | 51.15 | 51.95 | 51.95 | 0.10% | 732,395 |
| Sep 24, 2025 | 52.95 | 53.55 | 51.80 | 51.90 | 51.90 | -1.98% | 1,055,167 |
| Sep 23, 2025 | 53.90 | 55.45 | 52.95 | 52.95 | 52.95 | -2.93% | 1,077,828 |
| Sep 22, 2025 | 55.45 | 56.10 | 53.90 | 54.55 | 54.55 | 0.18% | 1,561,455 |
| Sep 19, 2025 | 53.35 | 54.50 | 52.75 | 54.45 | 54.45 | 2.06% | 1,168,507 |
| Sep 18, 2025 | 53.65 | 54.85 | 53.10 | 53.35 | 53.35 | -0.37% | 1,035,937 |
| Sep 17, 2025 | 55.25 | 55.50 | 53.50 | 53.55 | 53.55 | -3.08% | 904,322 |
| Sep 16, 2025 | 54.60 | 55.90 | 53.65 | 55.25 | 55.25 | 1.19% | 1,282,083 |
| Sep 15, 2025 | 51.05 | 54.70 | 49.64 | 54.60 | 54.60 | 6.95% | 1,828,051 |
| Sep 12, 2025 | 52.35 | 52.50 | 50.90 | 51.05 | 51.05 | -2.48% | 1,227,820 |
| Sep 11, 2025 | 52.45 | 54.30 | 52.25 | 52.35 | 52.35 | -0.19% | 1,888,721 |
| Sep 10, 2025 | 53.65 | 54.50 | 52.40 | 52.45 | 52.45 | -1.96% | 1,377,010 |
| Sep 9, 2025 | 54.00 | 54.65 | 53.45 | 53.50 | 53.50 | -1.65% | 1,511,378 |
| Sep 8, 2025 | 53.35 | 54.55 | 52.80 | 54.40 | 54.40 | -0.73% | 1,507,299 |
| Sep 5, 2025 | 56.00 | 56.30 | 54.20 | 54.80 | 54.80 | -1.62% | 1,769,509 |
| Sep 4, 2025 | 54.55 | 56.30 | 54.50 | 55.70 | 55.70 | 2.11% | 1,843,006 |
| Sep 3, 2025 | 53.10 | 55.00 | 52.20 | 54.55 | 54.55 | 1.96% | 1,626,634 |
| Sep 2, 2025 | 54.45 | 55.25 | 51.10 | 53.50 | 53.50 | -1.74% | 2,926,986 |
| Sep 1, 2025 | 53.40 | 54.70 | 53.10 | 54.45 | 54.45 | 2.06% | 987,609 |
| Aug 29, 2025 | 54.90 | 54.95 | 53.20 | 53.35 | 53.35 | -2.47% | 1,010,408 |