Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (IST:HATSN)
Turkey · Delayed Price · Currency is TRY 28.40
-0.20 (-0.70%)
At close: Oct 8, 2026
IST:HATSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 60.15 | 62.95 | 59.10 | 59.20 | 59.20 | -9.82% | 15,834,625 |
| Sep 2, 2026 | 68.05 | 70.00 | 65.65 | 65.65 | 65.65 | -9.95% | 921,983 |
| Sep 1, 2026 | 75.00 | 78.70 | 72.90 | 72.90 | 72.90 | -10.00% | 2,042,403 |
| Aug 31, 2026 | 90.00 | 92.00 | 79.50 | 81.00 | 81.00 | -7.22% | 12,196,604 |
| Aug 28, 2026 | 79.60 | 87.30 | 79.60 | 87.30 | 87.30 | 9.95% | 11,965,130 |
| Aug 27, 2026 | 76.30 | 80.00 | 76.30 | 79.40 | 79.40 | 2.12% | 9,002,763 |
| Aug 26, 2026 | 76.85 | 81.70 | 74.85 | 77.75 | 77.75 | 2.03% | 19,611,824 |
| Aug 25, 2026 | 72.25 | 76.20 | 70.65 | 76.20 | 76.20 | 9.96% | 19,467,984 |
| Aug 24, 2026 | 65.95 | 69.30 | 63.00 | 69.30 | 69.30 | 10.00% | 15,994,559 |
| Aug 21, 2026 | 61.60 | 63.00 | 60.85 | 63.00 | 63.00 | 9.95% | 13,721,042 |
| Aug 20, 2026 | 53.45 | 57.30 | 53.45 | 57.30 | 57.30 | 9.98% | 3,900,234 |
| Aug 19, 2026 | 51.95 | 54.20 | 51.20 | 52.10 | 52.10 | 0.68% | 5,256,024 |
| Aug 18, 2026 | 50.75 | 52.45 | 50.70 | 51.75 | 51.75 | 2.17% | 3,307,143 |
| Aug 17, 2026 | 50.75 | 51.95 | 49.50 | 50.65 | 50.65 | 0.20% | 5,273,630 |
| 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 |