Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (IST:HATSN)
Turkey · Delayed Price · Currency is TRY 50.70
+0.15 (0.30%)
Last updated: Aug 17, 2026, 10:59 AM GMT+3
IST:HATSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 50.55 | 51.65 | 49.72 | 50.55 | 50.55 | 0.60% | 3,121,960 |
| Aug 13, 2026 | 50.50 | 52.80 | 50.05 | 50.25 | 50.25 | 0.40% | 2,136,033 |
| Aug 12, 2026 | 51.80 | 52.25 | 50.05 | 50.05 | 50.05 | -2.91% | 1,977,219 |
| Aug 11, 2026 | 52.00 | 53.40 | 50.20 | 51.55 | 51.55 | 0.10% | 2,981,920 |
| Aug 10, 2026 | 54.30 | 55.30 | 51.30 | 51.50 | 51.50 | -9.57% | 5,505,955 |
| Aug 7, 2026 | 57.80 | 58.80 | 56.90 | 56.95 | 56.95 | -1.81% | 2,625,714 |
| Aug 6, 2026 | 56.40 | 61.10 | 55.85 | 58.00 | 58.00 | 4.22% | 5,431,976 |
| Aug 5, 2026 | 57.50 | 58.25 | 55.65 | 55.65 | 55.65 | -3.13% | 2,026,597 |
| Aug 4, 2026 | 55.70 | 58.60 | 55.55 | 57.45 | 57.45 | 3.14% | 2,801,755 |
| Aug 3, 2026 | 56.60 | 57.80 | 54.20 | 55.70 | 55.70 | -0.71% | 2,323,219 |
| Jul 31, 2026 | 58.45 | 59.15 | 56.10 | 56.10 | 56.10 | -3.36% | 1,872,102 |
| Jul 30, 2026 | 59.50 | 59.80 | 56.85 | 58.05 | 58.05 | -1.36% | 2,450,868 |
| Jul 29, 2026 | 60.10 | 61.80 | 58.80 | 58.85 | 58.85 | -2.24% | 4,449,325 |
| Jul 28, 2026 | 58.10 | 62.40 | 56.80 | 60.20 | 60.20 | 3.79% | 5,381,907 |
| Jul 27, 2026 | 61.95 | 62.75 | 58.00 | 58.00 | 58.00 | -5.31% | 3,148,487 |
| Jul 24, 2026 | 62.30 | 64.35 | 60.50 | 61.25 | 61.25 | -2.31% | 6,530,408 |
| Jul 23, 2026 | 59.10 | 63.00 | 58.50 | 62.70 | 62.70 | 6.45% | 5,247,001 |
| Jul 22, 2026 | 57.25 | 60.40 | 56.20 | 58.90 | 58.90 | 2.88% | 5,354,955 |
| Jul 21, 2026 | 58.40 | 58.95 | 56.70 | 57.25 | 57.25 | -1.80% | 2,068,157 |
| Jul 20, 2026 | 60.75 | 62.15 | 58.30 | 58.30 | 58.30 | -3.40% | 3,191,516 |
| Jul 17, 2026 | 60.00 | 63.30 | 55.15 | 60.35 | 60.35 | 3.16% | 8,285,434 |
| Jul 16, 2026 | 53.25 | 58.50 | 53.25 | 58.50 | 58.50 | 9.96% | 7,983,297 |
| 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 |