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

Turkey · Delayed Price · Currency is TRY

58.05

+5.25 (9.94%)

At close: May 26, 2026

IST:HATSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	45.70	45.98	42.76	42.88	42.88	-5.92%	3,249,854
Apr 27, 2026	46.50	47.70	45.32	45.58	45.58	0.62%	3,991,229
Apr 24, 2026	43.46	46.28	43.00	45.30	45.30	4.38%	5,048,123
Apr 22, 2026	46.70	48.00	43.38	43.40	43.40	-4.02%	10,911,710
Apr 21, 2026	41.20	45.22	40.56	45.22	45.22	9.97%	7,940,826
Apr 20, 2026	41.30	41.70	41.06	41.12	41.12	-0.44%	1,592,721
Apr 17, 2026	40.52	41.84	40.46	41.30	41.30	2.03%	3,089,323
Apr 16, 2026	40.74	41.20	40.30	40.48	40.48	-	1,498,716
Apr 15, 2026	41.08	41.38	40.32	40.48	40.48	-1.32%	1,910,116
Apr 14, 2026	41.08	42.66	40.82	41.02	41.02	0.54%	3,525,003
Apr 13, 2026	40.06	41.48	39.54	40.80	40.80	1.49%	3,229,549
Apr 10, 2026	40.44	40.74	39.90	40.20	40.20	1.21%	2,134,028
Apr 9, 2026	39.36	40.98	39.00	39.72	39.72	0.91%	2,962,807
Apr 8, 2026	38.34	41.00	38.12	39.36	39.36	5.18%	5,374,088
Apr 7, 2026	38.90	39.12	37.14	37.42	37.42	-2.60%	1,523,230
Apr 6, 2026	37.84	38.80	37.72	38.42	38.42	1.91%	1,391,520
Apr 3, 2026	37.68	38.18	37.48	37.70	37.70	0.05%	1,107,995
Apr 2, 2026	37.50	38.04	37.22	37.68	37.68	0.27%	1,299,639
Apr 1, 2026	37.40	37.66	37.20	37.58	37.58	1.35%	889,053
Mar 31, 2026	37.46	37.68	36.94	37.08	37.08	-0.91%	1,061,658
Mar 30, 2026	37.44	37.80	36.80	37.42	37.42	-0.05%	1,875,087
Mar 27, 2026	38.60	39.30	37.28	37.44	37.44	1.79%	4,289,839
Mar 26, 2026	36.90	37.18	36.78	36.78	36.78	-0.33%	547,678
Mar 25, 2026	37.16	37.34	36.88	36.90	36.90	0.11%	614,282
Mar 24, 2026	37.52	37.52	36.82	36.86	36.86	-1.81%	704,097
Mar 23, 2026	37.20	37.70	36.58	37.54	37.54	0.64%	1,107,205
Mar 19, 2026	37.22	37.50	37.14	37.30	37.30	-0.05%	301,189
Mar 18, 2026	37.18	38.22	37.10	37.32	37.32	0.65%	1,285,898
Mar 17, 2026	37.10	37.38	37.04	37.08	37.08	0.22%	758,455
Mar 16, 2026	37.20	37.44	36.90	37.00	37.00	0.05%	659,525
Mar 13, 2026	36.94	37.00	36.58	36.98	36.98	-0.11%	645,634
Mar 12, 2026	37.04	37.36	36.88	37.02	37.02	-0.22%	809,941