Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (IST:HATSN)
Turkey · Delayed Price · Currency is TRY 53.50
-0.95 (-1.74%)
Last updated: Sep 2, 2025, 5:59 PM GMT+3
IST:HATSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 53.10 | 55.00 | 52.20 | 54.55 | - | 1.96% | 1,626,634 |
| Sep 2, 2025 | 54.45 | 55.25 | 51.10 | 53.50 | - | -1.74% | 2,926,986 |
| Sep 1, 2025 | 53.40 | 54.70 | 53.10 | 54.45 | - | 2.06% | 987,609 |
| Aug 29, 2025 | 54.90 | 54.95 | 53.20 | 53.35 | - | -2.47% | 1,010,408 |
| Aug 28, 2025 | 54.75 | 55.95 | 52.05 | 54.70 | - | 1.11% | 2,159,812 |
| Aug 27, 2025 | 53.55 | 54.45 | 52.80 | 54.10 | - | 1.12% | 1,739,888 |
| Aug 26, 2025 | 53.85 | 54.90 | 53.35 | 53.50 | - | -0.56% | 1,410,188 |
| Aug 25, 2025 | 55.60 | 57.05 | 53.45 | 53.80 | - | -1.47% | 2,927,567 |
| Aug 22, 2025 | 52.15 | 55.90 | 51.80 | 54.60 | - | 4.70% | 3,685,270 |
| Aug 21, 2025 | 51.00 | 52.25 | 50.55 | 52.15 | - | 2.05% | 1,548,159 |
| Aug 20, 2025 | 52.40 | 52.65 | 49.78 | 51.10 | - | -2.39% | 2,485,171 |
| Aug 19, 2025 | 49.98 | 52.35 | 49.36 | 52.35 | - | 4.99% | 2,214,460 |
| Aug 18, 2025 | 49.00 | 50.60 | 48.48 | 49.86 | - | 2.13% | 2,631,419 |
| Aug 15, 2025 | 47.04 | 48.84 | 46.90 | 48.82 | - | 3.61% | 2,145,787 |
| Aug 14, 2025 | 47.02 | 47.78 | 46.54 | 47.12 | - | -0.13% | 1,687,375 |
| Aug 13, 2025 | 47.10 | 47.70 | 46.44 | 47.18 | - | 0.51% | 1,245,275 |
| Aug 12, 2025 | 48.46 | 48.46 | 46.72 | 46.94 | - | -2.78% | 1,423,840 |
| Aug 11, 2025 | 47.98 | 49.10 | 47.90 | 48.28 | - | 1.86% | 1,958,878 |
| Aug 8, 2025 | 46.84 | 49.00 | 46.52 | 47.40 | - | 1.24% | 3,380,350 |
| Aug 7, 2025 | 48.70 | 49.14 | 46.82 | 46.82 | - | 0.86% | 4,533,691 |
| Aug 6, 2025 | 46.40 | 46.50 | 45.98 | 46.42 | - | 0.22% | 1,506,307 |
| Aug 5, 2025 | 46.08 | 46.84 | 45.44 | 46.32 | - | 1.05% | 2,097,776 |
| Aug 4, 2025 | 44.48 | 46.90 | 44.48 | 45.84 | - | 3.10% | 3,052,294 |
| Aug 1, 2025 | 43.80 | 45.88 | 43.14 | 44.46 | - | 1.51% | 2,847,670 |
| Jul 31, 2025 | 43.42 | 44.00 | 43.22 | 43.80 | - | 0.97% | 1,312,324 |
| Jul 30, 2025 | 42.60 | 43.44 | 42.60 | 43.38 | - | 1.88% | 1,120,394 |
| Jul 29, 2025 | 43.10 | 43.38 | 42.58 | 42.58 | - | -1.16% | 760,635 |
| Jul 28, 2025 | 43.16 | 43.60 | 42.68 | 43.08 | - | -0.09% | 991,750 |
| Jul 25, 2025 | 43.00 | 43.54 | 42.56 | 43.12 | - | 0.33% | 906,661 |
| Jul 24, 2025 | 42.80 | 43.26 | 42.46 | 42.98 | - | 0.84% | 967,589 |
| Jul 23, 2025 | 43.18 | 43.82 | 42.54 | 42.62 | - | -1.30% | 1,434,988 |
| Jul 22, 2025 | 43.98 | 43.98 | 42.98 | 43.18 | - | -1.68% | 1,432,768 |
| Jul 21, 2025 | 43.50 | 45.70 | 43.50 | 43.92 | - | 2.57% | 2,994,602 |
| Jul 18, 2025 | 41.86 | 42.98 | 41.18 | 42.82 | - | 3.03% | 2,068,350 |
| Jul 17, 2025 | 40.60 | 42.00 | 40.60 | 41.56 | - | 2.87% | 1,173,958 |
| Jul 16, 2025 | 40.50 | 42.06 | 40.08 | 40.40 | - | -0.25% | 1,881,848 |
| Jul 14, 2025 | 40.00 | 41.06 | 39.92 | 40.50 | - | 0.75% | 888,665 |
| Jul 11, 2025 | 40.66 | 40.90 | 40.10 | 40.20 | - | -1.03% | 771,380 |
| Jul 10, 2025 | 40.64 | 41.18 | 40.54 | 40.62 | - | -0.05% | 895,900 |
| Jul 9, 2025 | 40.98 | 41.20 | 40.48 | 40.64 | - | -0.88% | 961,631 |
| Jul 8, 2025 | 41.40 | 41.56 | 39.42 | 41.00 | - | - | 1,979,644 |
| Jul 7, 2025 | 41.10 | 42.68 | 40.88 | 41.00 | - | -2.52% | 2,292,478 |
| Jul 4, 2025 | 39.24 | 42.60 | 38.70 | 42.06 | - | 7.19% | 4,855,794 |
| Jul 3, 2025 | 39.20 | 39.76 | 38.70 | 39.24 | - | 0.51% | 1,465,016 |
| Jul 2, 2025 | 40.28 | 40.78 | 39.00 | 39.04 | - | 3.61% | 4,739,044 |
| Jul 1, 2025 | 36.88 | 38.10 | 36.66 | 37.68 | - | 2.17% | 1,079,565 |
| Jun 30, 2025 | 36.08 | 37.04 | 36.08 | 36.88 | - | 2.22% | 913,223 |
| Jun 27, 2025 | 35.94 | 37.02 | 35.12 | 36.08 | - | 0.50% | 590,845 |
| Jun 26, 2025 | 36.40 | 37.42 | 35.38 | 35.90 | - | -0.55% | 1,041,879 |
| Jun 25, 2025 | 35.60 | 37.14 | 35.40 | 36.10 | - | 1.40% | 1,266,629 |