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 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 |
| 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 |