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

Turkey · Delayed Price · Currency is TRY

24.96

+0.26 (1.05%)

At close: Nov 13, 2026

IST:HATSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.70	25.50	23.82	24.96	24.96	1.05%	2,022,272
Nov 12, 2026	24.30	25.34	23.86	24.70	24.70	3.35%	2,228,440
Nov 11, 2026	24.58	25.86	23.70	23.90	23.90	-2.77%	2,519,206
Nov 10, 2026	25.84	26.08	24.10	24.58	24.58	-4.73%	3,120,726
Nov 9, 2026	25.76	27.08	25.52	25.80	25.80	0.16%	3,757,816
Nov 6, 2026	23.78	26.14	22.60	25.76	25.76	8.33%	4,958,563
Nov 5, 2026	22.78	24.52	22.68	23.78	23.78	6.64%	4,639,054
Nov 4, 2026	21.40	23.14	21.12	22.30	22.30	3.82%	2,673,211
Nov 3, 2026	20.70	22.06	19.83	21.48	21.48	3.87%	4,602,553
Nov 2, 2026	18.80	20.68	17.01	20.68	20.68	10.00%	5,664,281
Oct 30, 2026	20.04	20.18	18.80	18.80	18.80	-6.19%	1,131,880
Oct 28, 2026	20.24	20.24	19.48	20.04	20.04	-1.76%	763,677
Oct 27, 2026	20.96	21.52	20.34	20.40	20.40	-2.86%	962,946
Oct 26, 2026	21.44	22.22	20.44	21.00	21.00	-1.87%	2,255,087
Oct 23, 2026	22.22	22.50	20.72	21.40	21.40	-3.69%	1,706,736
Oct 22, 2026	23.12	23.24	22.14	22.22	22.22	-3.89%	1,359,946
Oct 21, 2026	24.02	24.10	22.84	23.12	23.12	-3.91%	1,616,284
Oct 20, 2026	24.08	24.70	23.40	24.06	24.06	0.33%	1,340,722
Oct 19, 2026	24.20	25.30	23.78	23.98	23.98	-1.80%	2,459,169
Oct 16, 2026	25.92	25.92	24.30	24.42	24.42	-6.15%	2,393,101
Oct 15, 2026	26.50	26.86	25.96	26.02	26.02	-1.21%	1,774,455
Oct 14, 2026	27.84	29.00	26.34	26.34	26.34	-5.59%	1,946,913
Oct 13, 2026	28.68	29.20	27.56	27.90	27.90	-3.93%	2,516,226
Oct 12, 2026	29.28	30.62	28.40	29.04	29.04	0.90%	6,242,626
Oct 9, 2026	28.16	30.00	28.16	28.78	28.78	1.34%	2,948,031
Oct 8, 2026	29.00	29.00	27.26	28.40	28.40	-0.70%	3,587,409
Oct 7, 2026	30.36	30.66	28.36	28.60	28.60	-4.67%	3,338,785
Oct 6, 2026	31.18	31.50	29.86	30.00	30.00	-3.54%	2,415,593
Oct 5, 2026	32.64	33.50	30.60	31.10	31.10	-3.89%	3,380,328
Oct 2, 2026	31.68	32.76	31.04	32.36	32.36	3.06%	2,731,420
Oct 1, 2026	30.56	32.10	30.36	31.40	31.40	3.36%	3,397,839
Sep 30, 2026	31.16	31.56	29.68	30.38	30.38	-2.57%	3,229,155
Sep 29, 2026	33.38	33.64	31.06	31.18	31.18	-6.59%	3,127,572
Sep 28, 2026	35.00	35.34	32.58	33.38	33.38	-7.79%	4,876,492
Sep 25, 2026	35.40	37.50	34.92	36.20	36.20	2.20%	6,015,433
Sep 24, 2026	35.80	37.66	34.50	35.42	35.42	0.40%	8,180,049
Sep 23, 2026	31.94	38.48	31.94	35.28	35.28	-0.56%	16,374,522
Sep 22, 2026	35.48	35.48	35.48	35.48	35.48	-9.99%	504,032
Sep 21, 2026	39.42	39.42	39.42	39.42	39.42	-10.00%	819,489
Sep 18, 2026	43.80	43.80	43.80	43.80	43.80	-9.99%	548,994
Sep 17, 2026	48.66	51.10	48.66	48.66	48.66	-9.97%	4,712,599
Sep 16, 2026	60.05	60.30	54.05	54.05	54.05	-9.99%	5,077,697
Sep 15, 2026	62.45	63.20	60.05	60.05	60.05	-3.38%	3,459,701
Sep 14, 2026	63.65	65.50	61.95	62.15	62.15	-3.12%	2,746,251
Sep 11, 2026	66.50	67.55	63.60	64.15	64.15	-5.38%	4,258,477
Sep 10, 2026	65.00	69.80	64.15	67.80	67.80	2.81%	10,268,776
Sep 9, 2026	74.80	78.40	65.35	65.95	65.95	-9.16%	20,049,359
Sep 8, 2026	68.25	72.60	68.25	72.60	72.60	10.00%	2,096,494
Sep 7, 2026	60.10	66.00	58.80	66.00	66.00	10.00%	4,075,959
Sep 4, 2026	59.50	63.15	58.25	60.00	60.00	1.35%	8,296,544