Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (IST:HATSN)
Turkey
· Delayed Price · Currency is TRY 36.64
-0.62 (-1.66%)
Last updated: Mar 9, 2026, 3:38 PM GMT+3
IST:HATSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.92 | 38.18 | 36.80 | 37.26 | 37.26 | -1.74% | 787,798 |
| Mar 5, 2026 | 36.80 | 38.46 | 36.80 | 37.92 | 37.92 | 3.04% | 1,341,065 |
| Mar 4, 2026 | 36.70 | 37.44 | 36.42 | 36.80 | 36.80 | 0.16% | 1,193,374 |
| Mar 3, 2026 | 36.50 | 37.42 | 36.04 | 36.74 | 36.74 | 0.05% | 1,364,453 |
| Mar 2, 2026 | 34.40 | 37.00 | 34.40 | 36.72 | 36.72 | -3.82% | 1,368,222 |
| Feb 27, 2026 | 38.08 | 39.46 | 37.90 | 38.18 | 38.18 | 0.37% | 1,374,528 |
| Feb 26, 2026 | 37.80 | 38.38 | 37.48 | 38.04 | 38.04 | 1.22% | 921,622 |
| Feb 25, 2026 | 38.60 | 38.64 | 37.44 | 37.58 | 37.58 | -2.34% | 996,694 |
| Feb 24, 2026 | 39.26 | 39.26 | 38.48 | 38.48 | 38.48 | -1.99% | 1,068,000 |
| Feb 23, 2026 | 39.42 | 39.82 | 39.20 | 39.26 | 39.26 | 0.15% | 1,103,895 |
| Feb 20, 2026 | 39.54 | 39.66 | 38.78 | 39.20 | 39.20 | -0.25% | 1,187,612 |
| Feb 19, 2026 | 40.96 | 41.06 | 39.14 | 39.30 | 39.30 | -4.05% | 2,080,596 |
| Feb 18, 2026 | 42.10 | 42.38 | 40.78 | 40.96 | 40.96 | -2.10% | 3,395,298 |
| Feb 17, 2026 | 41.18 | 41.98 | 41.00 | 41.84 | 41.84 | 1.60% | 2,745,954 |
| Feb 16, 2026 | 40.96 | 41.46 | 40.90 | 41.18 | 41.18 | 0.98% | 2,131,834 |
| Feb 13, 2026 | 41.32 | 41.36 | 40.40 | 40.78 | 40.78 | -1.31% | 2,290,589 |
| Feb 12, 2026 | 41.10 | 41.76 | 40.98 | 41.32 | 41.32 | 0.73% | 1,850,374 |
| Feb 11, 2026 | 41.66 | 42.00 | 40.74 | 41.02 | 41.02 | -1.63% | 2,110,113 |
| Feb 10, 2026 | 42.46 | 42.80 | 41.70 | 41.70 | 41.70 | -1.74% | 2,193,243 |
| Feb 9, 2026 | 41.50 | 43.64 | 41.02 | 42.44 | 42.44 | -4.67% | 6,271,734 |
| Feb 6, 2026 | 45.70 | 45.70 | 43.84 | 44.52 | 44.52 | -2.92% | 2,220,902 |
| Feb 5, 2026 | 45.00 | 48.36 | 44.64 | 45.86 | 45.86 | 1.91% | 5,724,133 |
| Feb 4, 2026 | 42.22 | 45.38 | 42.00 | 45.00 | 45.00 | 7.71% | 4,556,327 |
| Feb 3, 2026 | 41.70 | 42.44 | 41.44 | 41.78 | 41.78 | 0.67% | 1,388,884 |
| Feb 2, 2026 | 42.36 | 42.36 | 41.18 | 41.50 | 41.50 | -2.44% | 1,577,645 |
| Jan 30, 2026 | 44.08 | 44.12 | 42.14 | 42.54 | 42.54 | -3.19% | 2,390,240 |
| Jan 29, 2026 | 41.80 | 45.80 | 41.22 | 43.94 | 43.94 | 5.17% | 6,302,521 |
| Jan 28, 2026 | 42.92 | 43.70 | 41.78 | 41.78 | 41.78 | -1.69% | 1,962,770 |
| Jan 27, 2026 | 41.54 | 43.92 | 41.48 | 42.50 | 42.50 | 2.46% | 3,602,131 |
| Jan 26, 2026 | 41.12 | 41.56 | 40.90 | 41.48 | 41.48 | 0.44% | 1,140,735 |
| Jan 23, 2026 | 41.60 | 41.74 | 41.08 | 41.30 | 41.30 | - | 1,372,927 |
| Jan 22, 2026 | 40.70 | 41.44 | 40.70 | 41.30 | 41.30 | 1.67% | 927,993 |
| Jan 21, 2026 | 40.90 | 41.10 | 40.08 | 40.62 | 40.62 | -0.49% | 774,291 |
| Jan 20, 2026 | 41.68 | 41.68 | 40.72 | 40.82 | 40.82 | -1.69% | 1,050,952 |
| Jan 19, 2026 | 40.70 | 42.06 | 40.70 | 41.52 | 41.52 | 2.12% | 1,391,747 |
| Jan 16, 2026 | 41.00 | 41.06 | 40.46 | 40.66 | 40.66 | -0.83% | 853,915 |
| Jan 15, 2026 | 39.98 | 41.00 | 39.72 | 41.00 | 41.00 | 2.55% | 1,119,693 |
| Jan 14, 2026 | 40.02 | 40.88 | 39.82 | 39.98 | 39.98 | 0.10% | 1,554,573 |
| Jan 13, 2026 | 39.58 | 39.98 | 39.30 | 39.94 | 39.94 | 1.01% | 1,017,489 |
| Jan 12, 2026 | 39.38 | 39.64 | 39.20 | 39.54 | 39.54 | 0.61% | 664,430 |
| Jan 9, 2026 | 39.06 | 39.32 | 38.98 | 39.30 | 39.30 | 0.61% | 531,749 |
| Jan 8, 2026 | 39.14 | 39.28 | 38.36 | 39.06 | 39.06 | -0.20% | 570,278 |
| Jan 7, 2026 | 39.64 | 39.86 | 39.14 | 39.14 | 39.14 | -0.76% | 764,723 |
| Jan 6, 2026 | 39.50 | 39.84 | 39.18 | 39.44 | 39.44 | -0.10% | 737,554 |
| Jan 5, 2026 | 39.56 | 39.62 | 38.72 | 39.48 | 39.48 | 0.15% | 657,093 |
| Jan 2, 2026 | 38.84 | 39.78 | 38.60 | 39.42 | 39.42 | 2.02% | 526,291 |
| Dec 31, 2025 | 38.20 | 38.82 | 38.20 | 38.64 | 38.64 | 1.15% | 411,496 |
| Dec 30, 2025 | 38.26 | 38.36 | 37.84 | 38.20 | 38.20 | 0.53% | 374,680 |
| Dec 29, 2025 | 39.00 | 39.12 | 37.84 | 38.00 | 38.00 | -2.56% | 819,906 |
| Dec 26, 2025 | 39.34 | 39.34 | 38.94 | 39.00 | 39.00 | -0.66% | 374,646 |
| Dec 25, 2025 | 39.20 | 39.42 | 39.12 | 39.26 | 39.26 | 0.15% | 351,204 |
| Dec 24, 2025 | 39.08 | 39.92 | 39.02 | 39.20 | 39.20 | 0.31% | 855,501 |
| Dec 23, 2025 | 39.94 | 40.02 | 39.00 | 39.08 | 39.08 | -2.20% | 770,614 |
| Dec 22, 2025 | 40.40 | 40.68 | 39.76 | 39.96 | 39.96 | -0.20% | 941,146 |
| Dec 19, 2025 | 40.18 | 40.18 | 39.78 | 40.04 | 40.04 | -0.20% | 681,782 |
| Dec 18, 2025 | 39.78 | 40.94 | 39.76 | 40.12 | 40.12 | 0.65% | 1,155,733 |
| Dec 17, 2025 | 39.80 | 40.78 | 39.76 | 39.86 | 39.86 | 0.15% | 1,050,586 |
| Dec 16, 2025 | 40.32 | 40.48 | 39.80 | 39.80 | 39.80 | -1.29% | 809,933 |
| Dec 15, 2025 | 40.24 | 40.70 | 40.22 | 40.32 | 40.32 | 0.20% | 971,422 |
| Dec 12, 2025 | 40.28 | 40.58 | 40.08 | 40.24 | 40.24 | -0.10% | 515,906 |
| Dec 11, 2025 | 40.54 | 40.80 | 40.12 | 40.28 | 40.28 | -0.64% | 800,236 |
| Dec 10, 2025 | 40.54 | 41.08 | 40.48 | 40.54 | 40.54 | -0.73% | 611,123 |
| Dec 9, 2025 | 41.06 | 41.16 | 40.52 | 40.84 | 40.84 | -0.87% | 892,317 |
| Dec 8, 2025 | 41.18 | 41.56 | 40.90 | 41.20 | 41.20 | 0.10% | 904,756 |
| Dec 5, 2025 | 41.96 | 42.70 | 40.00 | 41.16 | 41.16 | -1.91% | 1,123,697 |
| Dec 4, 2025 | 44.02 | 44.20 | 41.96 | 41.96 | 41.96 | -4.64% | 1,768,018 |
| Dec 3, 2025 | 41.88 | 44.44 | 41.46 | 44.00 | 44.00 | 6.13% | 4,929,635 |
| Dec 2, 2025 | 40.24 | 42.46 | 40.24 | 41.46 | 41.46 | 3.13% | 1,535,705 |
| Dec 1, 2025 | 39.70 | 40.46 | 39.66 | 40.20 | 40.20 | 1.26% | 459,845 |
| Nov 28, 2025 | 39.92 | 40.04 | 39.44 | 39.70 | 39.70 | -0.45% | 420,786 |
| Nov 27, 2025 | 39.88 | 40.12 | 39.68 | 39.88 | 39.88 | 0.05% | 355,154 |
| Nov 26, 2025 | 39.92 | 40.42 | 39.58 | 39.86 | 39.86 | -0.15% | 539,546 |
| Nov 25, 2025 | 40.78 | 40.94 | 39.88 | 39.92 | 39.92 | -1.92% | 640,907 |
| Nov 24, 2025 | 40.60 | 41.02 | 40.40 | 40.70 | 40.70 | -0.10% | 576,308 |
| Nov 21, 2025 | 41.20 | 41.20 | 40.24 | 40.74 | 40.74 | -1.12% | 683,378 |
| Nov 20, 2025 | 41.80 | 42.06 | 41.10 | 41.20 | 41.20 | -1.44% | 790,305 |
| Nov 19, 2025 | 42.08 | 43.04 | 41.68 | 41.80 | 41.80 | -0.67% | 863,652 |
| Nov 18, 2025 | 42.22 | 42.30 | 41.46 | 42.08 | 42.08 | -0.33% | 538,864 |
| Nov 17, 2025 | 40.96 | 42.50 | 40.96 | 42.22 | 42.22 | 3.23% | 832,935 |
| Nov 14, 2025 | 40.84 | 41.56 | 40.66 | 40.90 | 40.90 | 0.64% | 710,127 |
| Nov 13, 2025 | 41.60 | 41.84 | 40.64 | 40.64 | 40.64 | -2.31% | 609,842 |
| Nov 12, 2025 | 42.82 | 43.42 | 41.60 | 41.60 | 41.60 | -3.26% | 972,665 |
| Nov 11, 2025 | 44.40 | 44.40 | 42.34 | 43.00 | 43.00 | -3.37% | 1,251,460 |
| Nov 10, 2025 | 44.64 | 44.98 | 44.20 | 44.50 | 44.50 | -0.31% | 737,787 |
| Nov 7, 2025 | 45.98 | 45.98 | 44.52 | 44.64 | 44.64 | -2.96% | 913,565 |
| Nov 6, 2025 | 46.10 | 46.38 | 45.66 | 46.00 | 46.00 | -0.22% | 808,886 |
| Nov 5, 2025 | 46.48 | 46.70 | 45.70 | 46.10 | 46.10 | -0.82% | 898,794 |
| Nov 4, 2025 | 47.10 | 47.16 | 45.40 | 46.48 | 46.48 | -1.32% | 1,178,339 |
| Nov 3, 2025 | 46.54 | 47.70 | 46.00 | 47.10 | 47.10 | 2.08% | 1,188,997 |
| Oct 31, 2025 | 45.40 | 46.18 | 44.90 | 46.14 | 46.14 | 2.03% | 1,177,110 |
| Oct 30, 2025 | 44.58 | 45.30 | 44.58 | 45.22 | 45.22 | 1.44% | 910,861 |
| Oct 28, 2025 | 44.72 | 44.90 | 44.50 | 44.58 | 44.58 | -0.31% | 411,392 |
| Oct 27, 2025 | 45.14 | 45.32 | 44.60 | 44.72 | 44.72 | -1.11% | 751,416 |
| Oct 24, 2025 | 44.20 | 45.74 | 43.80 | 45.22 | 45.22 | 2.45% | 2,350,950 |
| Oct 23, 2025 | 45.60 | 45.60 | 44.00 | 44.14 | 44.14 | -6.09% | 2,933,178 |
| Oct 22, 2025 | 47.60 | 48.20 | 46.90 | 47.00 | 47.00 | -1.67% | 1,275,936 |
| Oct 21, 2025 | 45.84 | 48.14 | 44.74 | 47.80 | 47.80 | 4.82% | 2,614,077 |
| Oct 20, 2025 | 46.10 | 46.22 | 45.18 | 45.60 | 45.60 | -0.78% | 1,550,257 |
| Oct 17, 2025 | 47.48 | 47.48 | 44.84 | 45.96 | 45.96 | -2.59% | 1,015,555 |
| Oct 16, 2025 | 46.60 | 47.94 | 46.32 | 47.18 | 47.18 | 1.42% | 1,210,136 |