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

Turkey · Delayed Price · Currency is TRY

42.88

-2.70 (-5.92%)

At close: Apr 28, 2026

IST:HATSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.72	45.98	44.08	44.30	-	-2.81%	1,369,315
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
Mar 11, 2026	37.50	37.64	36.88	37.10	37.10	-1.12%	981,877
Mar 10, 2026	37.70	37.70	37.00	37.52	37.52	2.35%	1,102,499
Mar 9, 2026	37.00	37.06	36.14	36.66	36.66	-1.61%	803,362
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