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

Turkey · Delayed Price · Currency is TRY

42.44

-2.08 (-4.67%)

At close: Feb 9, 2026

IST:HATSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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