Hamat Group Ltd. (TLV:HAMAT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,505.00
+2.00 (0.13%)
May 14, 2026, 5:24 PM IDT
Hamat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,503.00 | 1,538.00 | 1,501.00 | 1,514.00 | - | 0.73% | 274 |
| May 13, 2026 | 1,542.00 | 1,580.00 | 1,501.00 | 1,503.00 | 1,503.00 | -2.53% | 17,111 |
| May 12, 2026 | 1,626.00 | 1,626.00 | 1,540.00 | 1,542.00 | 1,542.00 | -2.41% | 7,451 |
| May 11, 2026 | 1,581.00 | 1,639.00 | 1,556.00 | 1,580.00 | 1,580.00 | -0.06% | 9,486 |
| May 8, 2026 | 1,551.00 | 1,610.00 | 1,548.00 | 1,581.00 | 1,581.00 | 1.93% | 2,389 |
| May 7, 2026 | 1,635.00 | 1,635.00 | 1,551.00 | 1,551.00 | 1,551.00 | -2.88% | 13,243 |
| May 6, 2026 | 1,579.00 | 1,647.00 | 1,579.00 | 1,597.00 | 1,597.00 | 1.14% | 6,499 |
| May 5, 2026 | 1,558.00 | 1,630.00 | 1,530.00 | 1,579.00 | 1,579.00 | 1.35% | 3,344 |
| May 4, 2026 | 1,619.00 | 1,619.00 | 1,545.00 | 1,558.00 | 1,558.00 | -0.13% | 141,727 |
| May 1, 2026 | 1,534.00 | 1,579.00 | 1,549.00 | 1,560.00 | 1,560.00 | 1.69% | 273 |
| Apr 30, 2026 | 1,585.00 | 1,585.00 | 1,534.00 | 1,534.00 | 1,534.00 | -2.79% | 23,421 |
| Apr 29, 2026 | 1,573.00 | 1,585.00 | 1,549.00 | 1,578.00 | 1,578.00 | 0.32% | 4,973 |
| Apr 28, 2026 | 1,572.00 | 1,585.00 | 1,530.00 | 1,573.00 | 1,573.00 | 0.06% | 3,518 |
| Apr 27, 2026 | 1,556.00 | 1,589.00 | 1,556.00 | 1,572.00 | 1,572.00 | 1.03% | 17,996 |
| Apr 24, 2026 | 1,557.00 | 1,568.00 | 1,555.00 | 1,556.00 | 1,556.00 | -0.06% | 2,765 |
| Apr 23, 2026 | 1,516.00 | 1,650.00 | 1,516.00 | 1,557.00 | 1,557.00 | 2.70% | 10,753 |
| Apr 20, 2026 | 1,539.00 | 1,548.00 | 1,470.00 | 1,516.00 | 1,516.00 | 2.78% | 130,486 |
| Apr 17, 2026 | 1,461.00 | 1,537.00 | 1,448.00 | 1,475.00 | 1,475.00 | 0.96% | 15,842 |
| Apr 16, 2026 | 1,437.00 | 1,461.00 | 1,416.00 | 1,461.00 | 1,461.00 | 1.95% | 89,304 |
| Apr 15, 2026 | 1,460.00 | 1,517.00 | 1,396.00 | 1,433.00 | 1,433.00 | 2.87% | 47,490 |
| Apr 14, 2026 | 1,377.00 | 1,484.00 | 1,377.00 | 1,393.00 | 1,393.00 | 1.16% | 50,844 |
| Apr 13, 2026 | 1,470.00 | 1,470.00 | 1,313.00 | 1,377.00 | 1,377.00 | -4.64% | 150,849 |
| Apr 10, 2026 | 1,484.00 | 1,558.00 | 1,419.00 | 1,444.00 | 1,444.00 | -2.70% | 25,396 |
| Apr 9, 2026 | 1,613.00 | 1,613.00 | 1,473.00 | 1,484.00 | 1,484.00 | -4.01% | 15,699 |
| Apr 6, 2026 | 1,630.00 | 1,699.00 | 1,540.00 | 1,546.00 | 1,546.00 | -5.15% | 41,254 |
| Apr 3, 2026 | 1,646.00 | 1,650.00 | 1,578.00 | 1,630.00 | 1,630.00 | -0.97% | 693 |
| Mar 31, 2026 | 1,780.00 | 1,772.00 | 1,533.00 | 1,646.00 | 1,646.00 | -7.53% | 66,180 |
| Mar 30, 2026 | 1,810.00 | 1,790.00 | 1,651.00 | 1,780.00 | 1,780.00 | -1.66% | 18,552 |
| Mar 27, 2026 | 1,849.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.11% | 579 |
| Mar 26, 2026 | 1,810.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 2.15% | 157 |
| Mar 25, 2026 | 1,845.00 | 1,845.00 | 1,756.00 | 1,810.00 | 1,810.00 | -0.22% | 6,608 |
| Mar 24, 2026 | 1,858.00 | 1,858.00 | 1,756.00 | 1,814.00 | 1,814.00 | 0.22% | 410 |
| Mar 23, 2026 | 1,797.00 | 1,849.00 | 1,749.00 | 1,810.00 | 1,810.00 | 0.72% | 12,430 |
| Mar 20, 2026 | 1,770.00 | 1,798.00 | 1,770.00 | 1,797.00 | 1,797.00 | 1.76% | 16,131 |
| Mar 19, 2026 | 1,793.00 | 1,793.00 | 1,736.00 | 1,766.00 | 1,766.00 | -1.51% | 1,063 |
| Mar 18, 2026 | 1,797.00 | 1,797.00 | 1,763.00 | 1,793.00 | 1,793.00 | -0.22% | 2,500 |
| Mar 17, 2026 | 1,810.00 | 1,810.00 | 1,772.00 | 1,797.00 | 1,797.00 | -0.17% | 565 |
| Mar 16, 2026 | 1,807.00 | 1,834.00 | 1,738.00 | 1,800.00 | 1,800.00 | -0.39% | 3,695 |
| Mar 13, 2026 | 1,774.00 | 1,848.00 | 1,769.00 | 1,807.00 | 1,807.00 | 1.86% | 2,266 |
| Mar 12, 2026 | 1,790.00 | 1,840.00 | 1,737.00 | 1,774.00 | 1,774.00 | -0.89% | 4,059 |
| Mar 11, 2026 | 1,849.00 | 1,847.00 | 1,715.00 | 1,790.00 | 1,790.00 | -3.19% | 10,426 |
| Mar 10, 2026 | 1,849.00 | 1,859.00 | 1,849.00 | 1,849.00 | 1,849.00 | - | 417 |
| Mar 9, 2026 | 1,862.00 | 1,862.00 | 1,790.00 | 1,849.00 | 1,849.00 | -0.70% | 8,345 |
| Mar 6, 2026 | 1,854.00 | 1,896.00 | 1,854.00 | 1,862.00 | 1,862.00 | 0.43% | 196 |
| Mar 5, 2026 | 1,976.00 | 1,976.00 | 1,759.00 | 1,854.00 | 1,854.00 | - | 21,909 |
| Mar 4, 2026 | 1,857.00 | 1,898.00 | 1,760.00 | 1,854.00 | 1,854.00 | 1.31% | 35,042 |
| Mar 2, 2026 | 1,807.00 | 1,875.00 | 1,807.00 | 1,830.00 | 1,830.00 | 1.27% | 12,610 |
| Feb 27, 2026 | 1,798.00 | 1,807.00 | 1,779.00 | 1,807.00 | 1,807.00 | 0.50% | 12,625 |
| Feb 26, 2026 | 1,787.00 | 1,824.00 | 1,793.00 | 1,798.00 | 1,798.00 | 0.62% | 5,425 |
| Feb 25, 2026 | 1,814.00 | 1,813.00 | 1,731.00 | 1,787.00 | 1,787.00 | -1.49% | 8,898 |