Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (IST:HATSN)
Turkey · Delayed Price · Currency is TRY 53.20
-0.90 (-1.66%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:HATSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 54.25 | 55.00 | 53.10 | 53.20 | 53.20 | -1.66% | 1,950,525 |
| Jul 13, 2026 | 55.65 | 57.70 | 53.75 | 54.10 | 54.10 | -2.17% | 4,090,158 |
| Jul 10, 2026 | 53.25 | 55.30 | 52.95 | 55.30 | 55.30 | 3.85% | 3,376,668 |
| Jul 9, 2026 | 51.50 | 55.50 | 50.75 | 53.25 | 53.25 | 4.31% | 4,015,106 |
| Jul 8, 2026 | 54.10 | 54.50 | 51.05 | 51.05 | 51.05 | -5.46% | 1,844,123 |
| Jul 7, 2026 | 53.00 | 56.45 | 51.55 | 54.00 | 54.00 | 1.50% | 4,283,855 |
| Jul 6, 2026 | 54.55 | 55.10 | 53.20 | 53.20 | 53.20 | -1.85% | 1,914,353 |
| Jul 3, 2026 | 55.40 | 55.80 | 53.40 | 54.20 | 54.20 | -2.25% | 2,602,796 |
| Jul 2, 2026 | 55.00 | 57.45 | 54.70 | 55.45 | 55.45 | 1.00% | 2,625,024 |
| Jul 1, 2026 | 54.40 | 57.45 | 54.40 | 54.90 | 54.90 | 0.46% | 2,928,242 |
| Jun 30, 2026 | 58.35 | 59.00 | 53.95 | 54.65 | 54.65 | -6.02% | 5,029,689 |
| Jun 29, 2026 | 61.00 | 61.75 | 58.15 | 58.15 | 58.15 | -4.59% | 3,287,801 |
| Jun 26, 2026 | 64.55 | 65.95 | 60.35 | 60.95 | 60.95 | -5.36% | 5,859,278 |
| Jun 25, 2026 | 61.00 | 65.95 | 59.00 | 64.40 | 64.40 | 6.62% | 11,179,413 |
| Jun 24, 2026 | 63.15 | 65.55 | 60.35 | 60.40 | 60.40 | -3.67% | 6,081,061 |
| Jun 23, 2026 | 59.35 | 63.50 | 58.75 | 62.70 | 62.70 | 6.36% | 9,088,774 |
| Jun 22, 2026 | 59.00 | 62.10 | 58.30 | 58.95 | 58.95 | 0.17% | 4,630,941 |
| Jun 19, 2026 | 60.40 | 61.75 | 58.40 | 58.85 | 58.85 | -3.60% | 5,060,628 |
| Jun 18, 2026 | 63.60 | 67.70 | 61.00 | 61.05 | 61.05 | -0.89% | 17,522,570 |
| Jun 17, 2026 | 56.45 | 61.60 | 56.45 | 61.60 | 61.60 | 10.00% | 5,229,164 |
| Jun 16, 2026 | 55.15 | 57.45 | 53.70 | 56.00 | 56.00 | 2.56% | 5,125,042 |
| Jun 15, 2026 | 55.15 | 58.05 | 54.55 | 54.60 | 54.60 | 2.54% | 6,079,822 |
| Jun 12, 2026 | 55.20 | 55.60 | 53.10 | 53.25 | 53.25 | -1.02% | 3,504,640 |
| Jun 11, 2026 | 57.10 | 58.75 | 53.45 | 53.80 | 53.80 | -5.53% | 5,652,373 |
| Jun 10, 2026 | 60.55 | 61.40 | 56.90 | 56.95 | 56.95 | -5.95% | 4,723,109 |
| Jun 9, 2026 | 63.45 | 65.00 | 58.65 | 60.55 | 60.55 | -3.89% | 8,138,309 |
| Jun 8, 2026 | 63.75 | 67.50 | 61.15 | 63.00 | 63.00 | 0.32% | 17,445,961 |
| Jun 5, 2026 | 57.05 | 62.80 | 56.10 | 62.80 | 62.80 | 9.98% | 8,292,959 |
| Jun 4, 2026 | 58.45 | 61.05 | 56.20 | 57.10 | 57.10 | -1.30% | 6,623,895 |
| Jun 3, 2026 | 59.00 | 62.95 | 57.00 | 57.85 | 57.85 | -1.95% | 6,994,106 |
| Jun 2, 2026 | 56.25 | 60.60 | 55.25 | 59.00 | 59.00 | 4.80% | 10,704,570 |
| Jun 1, 2026 | 61.30 | 61.80 | 56.30 | 56.30 | 56.30 | -3.01% | 10,948,950 |
| May 26, 2026 | 53.80 | 58.05 | 53.05 | 58.05 | 58.05 | 9.94% | 3,866,723 |
| May 25, 2026 | 48.00 | 52.80 | 47.98 | 52.80 | 52.80 | 10.00% | 5,704,094 |
| May 22, 2026 | 44.30 | 48.40 | 44.30 | 48.00 | 48.00 | 6.67% | 4,075,790 |
| May 21, 2026 | 49.48 | 51.35 | 45.00 | 45.00 | 45.00 | -8.16% | 5,172,021 |
| May 20, 2026 | 49.80 | 52.55 | 49.00 | 49.00 | 49.00 | -1.45% | 4,937,174 |
| May 18, 2026 | 52.50 | 53.40 | 48.42 | 49.72 | 49.72 | -6.37% | 8,019,269 |
| May 15, 2026 | 53.30 | 55.85 | 51.00 | 53.10 | 53.10 | 1.72% | 12,803,520 |
| May 14, 2026 | 47.98 | 52.20 | 47.88 | 52.20 | 52.20 | 9.99% | 5,335,683 |
| May 13, 2026 | 50.00 | 50.15 | 46.96 | 47.46 | 47.46 | -4.31% | 2,871,508 |
| May 12, 2026 | 51.05 | 51.95 | 49.54 | 49.60 | 49.60 | -2.75% | 3,314,907 |
| May 11, 2026 | 49.58 | 52.75 | 49.18 | 51.00 | 51.00 | 2.82% | 5,806,459 |
| May 8, 2026 | 49.30 | 51.80 | 47.92 | 49.60 | 49.60 | 1.64% | 5,795,377 |
| May 7, 2026 | 49.40 | 50.60 | 48.50 | 48.80 | 48.80 | -1.21% | 4,755,263 |
| May 6, 2026 | 48.50 | 51.45 | 47.44 | 49.40 | 49.40 | 4.71% | 14,259,240 |
| May 5, 2026 | 42.96 | 47.18 | 42.72 | 47.18 | 47.18 | 9.98% | 10,680,640 |
| May 4, 2026 | 44.50 | 44.98 | 42.82 | 42.90 | 42.90 | -2.50% | 2,306,089 |
| Apr 30, 2026 | 43.22 | 44.56 | 43.22 | 44.00 | 44.00 | -2.53% | 2,270,050 |
| Apr 29, 2026 | 42.64 | 45.40 | 42.64 | 45.14 | 45.14 | 5.27% | 4,260,831 |