Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (IST:HATSN)
Turkey
· Delayed Price · Currency is TRY 41.96
-2.04 (-4.64%)
Last updated: Dec 5, 2025, 10:12 AM GMT+3
IST:HATSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 45.46 | 46.62 | 45.44 | 46.52 | 46.52 | 2.33% | 930,470 |
| Oct 14, 2025 | 47.92 | 48.02 | 45.46 | 45.46 | 45.46 | -5.09% | 1,315,209 |
| Oct 13, 2025 | 49.00 | 49.22 | 47.20 | 47.90 | 47.90 | -4.01% | 1,694,754 |
| Oct 10, 2025 | 52.00 | 52.00 | 49.12 | 49.90 | 49.90 | - | 1,438,248 |
| Oct 9, 2025 | 52.55 | 52.55 | 49.90 | 49.90 | 49.90 | 4.39% | 5,434,809 |
| Oct 8, 2025 | 48.72 | 48.92 | 47.70 | 47.80 | 47.80 | -1.93% | 754,356 |
| Oct 7, 2025 | 47.92 | 49.10 | 47.50 | 48.74 | 48.74 | 1.71% | 643,360 |
| Oct 6, 2025 | 48.94 | 49.72 | 47.76 | 47.92 | 47.92 | -2.08% | 781,516 |
| Oct 3, 2025 | 49.96 | 49.96 | 47.88 | 48.94 | 48.94 | -1.01% | 1,159,504 |
| Oct 2, 2025 | 48.44 | 50.25 | 47.00 | 49.44 | 49.44 | 2.06% | 1,534,068 |
| Oct 1, 2025 | 48.00 | 49.00 | 46.00 | 48.44 | 48.44 | 1.30% | 1,463,417 |
| Sep 30, 2025 | 50.70 | 50.70 | 47.76 | 47.82 | 47.82 | -4.36% | 1,256,561 |
| Sep 29, 2025 | 53.00 | 53.00 | 49.92 | 50.00 | 50.00 | -1.96% | 925,489 |
| Sep 26, 2025 | 51.95 | 52.85 | 51.00 | 51.00 | 51.00 | -1.83% | 1,012,475 |
| Sep 25, 2025 | 52.10 | 52.70 | 51.15 | 51.95 | 51.95 | 0.10% | 732,395 |
| Sep 24, 2025 | 52.95 | 53.55 | 51.80 | 51.90 | 51.90 | -1.98% | 1,055,167 |
| Sep 23, 2025 | 53.90 | 55.45 | 52.95 | 52.95 | 52.95 | -2.93% | 1,077,828 |
| Sep 22, 2025 | 55.45 | 56.10 | 53.90 | 54.55 | 54.55 | 0.18% | 1,561,455 |
| Sep 19, 2025 | 53.35 | 54.50 | 52.75 | 54.45 | 54.45 | 2.06% | 1,168,507 |
| Sep 18, 2025 | 53.65 | 54.85 | 53.10 | 53.35 | 53.35 | -0.37% | 1,035,937 |
| Sep 17, 2025 | 55.25 | 55.50 | 53.50 | 53.55 | 53.55 | -3.08% | 904,322 |
| Sep 16, 2025 | 54.60 | 55.90 | 53.65 | 55.25 | 55.25 | 1.19% | 1,282,083 |
| Sep 15, 2025 | 51.05 | 54.70 | 49.64 | 54.60 | 54.60 | 6.95% | 1,828,051 |
| Sep 12, 2025 | 52.35 | 52.50 | 50.90 | 51.05 | 51.05 | -2.48% | 1,227,820 |
| Sep 11, 2025 | 52.45 | 54.30 | 52.25 | 52.35 | 52.35 | -0.19% | 1,888,721 |
| Sep 10, 2025 | 53.65 | 54.50 | 52.40 | 52.45 | 52.45 | -1.96% | 1,377,010 |
| Sep 9, 2025 | 54.00 | 54.65 | 53.45 | 53.50 | 53.50 | -1.65% | 1,511,378 |
| Sep 8, 2025 | 53.35 | 54.55 | 52.80 | 54.40 | 54.40 | -0.73% | 1,507,299 |
| Sep 5, 2025 | 56.00 | 56.30 | 54.20 | 54.80 | 54.80 | -1.62% | 1,769,509 |
| Sep 4, 2025 | 54.55 | 56.30 | 54.50 | 55.70 | 55.70 | 2.11% | 1,843,006 |
| Sep 3, 2025 | 53.10 | 55.00 | 52.20 | 54.55 | 54.55 | 1.96% | 1,626,634 |
| Sep 2, 2025 | 54.45 | 55.25 | 51.10 | 53.50 | 53.50 | -1.74% | 2,926,986 |
| Sep 1, 2025 | 53.40 | 54.70 | 53.10 | 54.45 | 54.45 | 2.06% | 987,609 |
| Aug 29, 2025 | 54.90 | 54.95 | 53.20 | 53.35 | 53.35 | -2.47% | 1,010,408 |
| Aug 28, 2025 | 54.75 | 55.95 | 52.05 | 54.70 | 54.70 | 1.11% | 2,159,812 |
| Aug 27, 2025 | 53.55 | 54.45 | 52.80 | 54.10 | 54.10 | 1.12% | 1,739,888 |
| Aug 26, 2025 | 53.85 | 54.90 | 53.35 | 53.50 | 53.50 | -0.56% | 1,410,188 |
| Aug 25, 2025 | 55.60 | 57.05 | 53.45 | 53.80 | 53.80 | -1.47% | 2,927,567 |
| Aug 22, 2025 | 52.15 | 55.90 | 51.80 | 54.60 | 54.60 | 4.70% | 3,685,270 |
| Aug 21, 2025 | 51.00 | 52.25 | 50.55 | 52.15 | 52.15 | 2.05% | 1,548,159 |
| Aug 20, 2025 | 52.40 | 52.65 | 49.78 | 51.10 | 51.10 | -2.39% | 2,485,171 |
| Aug 19, 2025 | 49.98 | 52.35 | 49.36 | 52.35 | 52.35 | 4.99% | 2,214,460 |
| Aug 18, 2025 | 49.00 | 50.60 | 48.48 | 49.86 | 49.86 | 2.13% | 2,631,419 |
| Aug 15, 2025 | 47.04 | 48.84 | 46.90 | 48.82 | 48.82 | 3.61% | 2,145,787 |
| Aug 14, 2025 | 47.02 | 47.78 | 46.54 | 47.12 | 47.12 | -0.13% | 1,687,375 |
| Aug 13, 2025 | 47.10 | 47.70 | 46.44 | 47.18 | 47.18 | 0.51% | 1,245,275 |
| Aug 12, 2025 | 48.46 | 48.46 | 46.72 | 46.94 | 46.94 | -2.78% | 1,423,840 |
| Aug 11, 2025 | 47.98 | 49.10 | 47.90 | 48.28 | 48.28 | 1.86% | 1,958,878 |
| Aug 8, 2025 | 46.84 | 49.00 | 46.52 | 47.40 | 47.40 | 1.24% | 3,380,350 |
| Aug 7, 2025 | 48.70 | 49.14 | 46.82 | 46.82 | 46.82 | 0.86% | 4,533,691 |
| Aug 6, 2025 | 46.40 | 46.50 | 45.98 | 46.42 | 46.42 | 0.22% | 1,506,307 |
| Aug 5, 2025 | 46.08 | 46.84 | 45.44 | 46.32 | 46.32 | 1.05% | 2,097,776 |
| Aug 4, 2025 | 44.48 | 46.90 | 44.48 | 45.84 | 45.84 | 3.10% | 3,052,294 |
| Aug 1, 2025 | 43.80 | 45.88 | 43.14 | 44.46 | 44.46 | 1.51% | 2,847,670 |
| Jul 31, 2025 | 43.42 | 44.00 | 43.22 | 43.80 | 43.80 | 0.97% | 1,312,324 |
| Jul 30, 2025 | 42.60 | 43.44 | 42.60 | 43.38 | 43.38 | 1.88% | 1,120,394 |
| Jul 29, 2025 | 43.10 | 43.38 | 42.58 | 42.58 | 42.58 | -1.16% | 760,635 |
| Jul 28, 2025 | 43.16 | 43.60 | 42.68 | 43.08 | 43.08 | -0.09% | 991,750 |
| Jul 25, 2025 | 43.00 | 43.54 | 42.56 | 43.12 | 43.12 | 0.33% | 906,661 |
| Jul 24, 2025 | 42.80 | 43.26 | 42.46 | 42.98 | 42.98 | 0.84% | 967,589 |
| Jul 23, 2025 | 43.18 | 43.82 | 42.54 | 42.62 | 42.62 | -1.30% | 1,434,988 |
| Jul 22, 2025 | 43.98 | 43.98 | 42.98 | 43.18 | 43.18 | -1.68% | 1,432,768 |
| Jul 21, 2025 | 43.50 | 45.70 | 43.50 | 43.92 | 43.92 | 2.57% | 2,994,602 |
| Jul 18, 2025 | 41.86 | 42.98 | 41.18 | 42.82 | 42.82 | 3.03% | 2,068,350 |
| Jul 17, 2025 | 40.60 | 42.00 | 40.60 | 41.56 | 41.56 | 2.87% | 1,173,958 |