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

Turkey · Delayed Price · Currency is TRY

41.10

+0.44 (1.08%)

Last updated: Jan 19, 2026, 11:22 AM GMT+3

IST:HATSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	41.00	41.06	40.46	40.66	40.66	-0.83%	853,915
Jan 15, 2026	39.98	41.00	39.72	41.00	41.00	2.55%	1,119,693
Jan 14, 2026	40.02	40.88	39.82	39.98	39.98	0.10%	1,554,573
Jan 13, 2026	39.58	39.98	39.30	39.94	39.94	1.01%	1,017,489
Jan 12, 2026	39.38	39.64	39.20	39.54	39.54	0.61%	664,430
Jan 9, 2026	39.06	39.32	38.98	39.30	39.30	0.61%	531,749
Jan 8, 2026	39.14	39.28	38.36	39.06	39.06	-0.20%	570,278
Jan 7, 2026	39.64	39.86	39.14	39.14	39.14	-0.76%	764,723
Jan 6, 2026	39.50	39.84	39.18	39.44	39.44	-0.10%	737,554
Jan 5, 2026	39.56	39.62	38.72	39.48	39.48	0.15%	657,093
Jan 2, 2026	38.84	39.78	38.60	39.42	39.42	2.02%	526,291
Dec 31, 2025	38.20	38.82	38.20	38.64	38.64	1.15%	411,496
Dec 30, 2025	38.26	38.36	37.84	38.20	38.20	0.53%	374,680
Dec 29, 2025	39.00	39.12	37.84	38.00	38.00	-2.56%	819,906
Dec 26, 2025	39.34	39.34	38.94	39.00	39.00	-0.66%	374,646
Dec 25, 2025	39.20	39.42	39.12	39.26	39.26	0.15%	351,204
Dec 24, 2025	39.08	39.92	39.02	39.20	39.20	0.31%	855,501
Dec 23, 2025	39.94	40.02	39.00	39.08	39.08	-2.20%	770,614
Dec 22, 2025	40.40	40.68	39.76	39.96	39.96	-0.20%	941,146
Dec 19, 2025	40.18	40.18	39.78	40.04	40.04	-0.20%	681,782
Dec 18, 2025	39.78	40.94	39.76	40.12	40.12	0.65%	1,155,733
Dec 17, 2025	39.80	40.78	39.76	39.86	39.86	0.15%	1,050,586
Dec 16, 2025	40.32	40.48	39.80	39.80	39.80	-1.29%	809,933
Dec 15, 2025	40.24	40.70	40.22	40.32	40.32	0.20%	971,422
Dec 12, 2025	40.28	40.58	40.08	40.24	40.24	-0.10%	515,906
Dec 11, 2025	40.54	40.80	40.12	40.28	40.28	-0.64%	800,236
Dec 10, 2025	40.54	41.08	40.48	40.54	40.54	-0.73%	611,123
Dec 9, 2025	41.06	41.16	40.52	40.84	40.84	-0.87%	892,317
Dec 8, 2025	41.18	41.56	40.90	41.20	41.20	0.10%	904,756
Dec 5, 2025	41.96	42.70	40.00	41.16	41.16	-1.91%	1,123,697
Dec 4, 2025	44.02	44.20	41.96	41.96	41.96	-4.64%	1,768,018
Dec 3, 2025	41.88	44.44	41.46	44.00	44.00	6.13%	4,929,635
Dec 2, 2025	40.24	42.46	40.24	41.46	41.46	3.13%	1,535,705
Dec 1, 2025	39.70	40.46	39.66	40.20	40.20	1.26%	459,845
Nov 28, 2025	39.92	40.04	39.44	39.70	39.70	-0.45%	420,786
Nov 27, 2025	39.88	40.12	39.68	39.88	39.88	0.05%	355,154
Nov 26, 2025	39.92	40.42	39.58	39.86	39.86	-0.15%	539,546
Nov 25, 2025	40.78	40.94	39.88	39.92	39.92	-1.92%	640,907
Nov 24, 2025	40.60	41.02	40.40	40.70	40.70	-0.10%	576,308
Nov 21, 2025	41.20	41.20	40.24	40.74	40.74	-1.12%	683,378
Nov 20, 2025	41.80	42.06	41.10	41.20	41.20	-1.44%	790,305
Nov 19, 2025	42.08	43.04	41.68	41.80	41.80	-0.67%	863,652
Nov 18, 2025	42.22	42.30	41.46	42.08	42.08	-0.33%	538,864
Nov 17, 2025	40.96	42.50	40.96	42.22	42.22	3.23%	832,935
Nov 14, 2025	40.84	41.56	40.66	40.90	40.90	0.64%	710,127
Nov 13, 2025	41.60	41.84	40.64	40.64	40.64	-2.31%	609,842
Nov 12, 2025	42.82	43.42	41.60	41.60	41.60	-3.26%	972,665
Nov 11, 2025	44.40	44.40	42.34	43.00	43.00	-3.37%	1,251,460
Nov 10, 2025	44.64	44.98	44.20	44.50	44.50	-0.31%	737,787
Nov 7, 2025	45.98	45.98	44.52	44.64	44.64	-2.96%	913,565