Hamat Group Ltd. (TLV:HAMAT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,563.00
+15.00 (0.97%)
Aug 3, 2026, 4:20 PM IDT
Hamat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,562.00 | 1,574.00 | 1,483.00 | 1,548.00 | 1,548.00 | -0.90% | 14,384 |
| Jul 30, 2026 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - | 609 |
| Jul 29, 2026 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - | 52 |
| Jul 28, 2026 | 1,574.00 | 1,574.00 | 1,532.00 | 1,562.00 | 1,562.00 | 0.97% | 1,074 |
| Jul 27, 2026 | 1,559.00 | 1,559.00 | 1,525.00 | 1,547.00 | 1,547.00 | 1.44% | 1,470 |
| Jul 24, 2026 | 1,574.00 | 1,574.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.68% | 2,900 |
| Jul 22, 2026 | 1,558.00 | 1,551.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.45% | 752 |
| Jul 21, 2026 | 1,535.00 | 1,558.00 | 1,535.00 | 1,558.00 | 1,558.00 | 1.50% | 362 |
| Jul 20, 2026 | 1,531.00 | 1,559.00 | 1,530.00 | 1,535.00 | 1,535.00 | 0.26% | 533 |
| Jul 17, 2026 | 1,510.00 | 1,569.00 | 1,462.00 | 1,531.00 | 1,531.00 | 1.39% | 1,878 |
| Jul 16, 2026 | 1,507.00 | 1,529.00 | 1,499.00 | 1,510.00 | 1,510.00 | 0.20% | 1,644 |
| Jul 15, 2026 | 1,622.00 | 1,622.00 | 1,489.00 | 1,507.00 | 1,507.00 | 0.07% | 157,195 |
| Jul 14, 2026 | 1,521.00 | 1,548.00 | 1,496.00 | 1,506.00 | 1,506.00 | -0.99% | 13,451 |
| Jul 13, 2026 | 1,523.00 | 1,560.00 | 1,507.00 | 1,521.00 | 1,521.00 | -0.13% | 73,582 |
| Jul 10, 2026 | 1,528.00 | 1,589.00 | 1,497.00 | 1,523.00 | 1,523.00 | -0.33% | 2,019 |
| Jul 9, 2026 | 1,509.00 | 1,563.00 | 1,509.00 | 1,528.00 | 1,528.00 | 1.80% | 3,157 |
| Jul 8, 2026 | 1,504.00 | 1,553.00 | 1,498.00 | 1,501.00 | 1,501.00 | -0.20% | 199,541 |
| Jul 7, 2026 | 1,578.00 | 1,578.00 | 1,500.00 | 1,504.00 | 1,504.00 | -4.69% | 13,411 |
| Jul 6, 2026 | 1,580.00 | 1,580.00 | 1,567.00 | 1,578.00 | 1,578.00 | 0.70% | 753 |
| Jul 3, 2026 | 1,552.00 | 1,590.00 | 1,540.00 | 1,567.00 | 1,567.00 | 0.97% | 3,957 |
| Jul 2, 2026 | 1,552.00 | 1,586.00 | 1,541.00 | 1,552.00 | 1,552.00 | - | 226,077 |
| Jul 1, 2026 | 1,592.00 | 1,569.00 | 1,530.00 | 1,552.00 | 1,552.00 | -2.51% | 20,786 |
| Jun 30, 2026 | 1,565.00 | 1,592.00 | 1,552.00 | 1,592.00 | 1,592.00 | 1.73% | 3,139 |
| Jun 29, 2026 | 1,520.00 | 1,571.00 | 1,535.00 | 1,565.00 | 1,565.00 | 2.96% | 2,205 |
| Jun 26, 2026 | 1,520.00 | 1,528.00 | 1,519.00 | 1,520.00 | 1,520.00 | - | 11,004 |
| Jun 25, 2026 | 1,518.00 | 1,522.00 | 1,505.00 | 1,520.00 | 1,520.00 | 0.13% | 212,969 |
| Jun 24, 2026 | 1,531.00 | 1,531.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.85% | 739 |
| Jun 23, 2026 | 1,549.00 | 1,557.00 | 1,531.00 | 1,531.00 | 1,531.00 | -1.16% | 54,873 |
| Jun 22, 2026 | 1,555.00 | 1,555.00 | 1,535.00 | 1,549.00 | 1,549.00 | -0.39% | 5,847 |
| Jun 19, 2026 | 1,510.00 | 1,573.00 | 1,510.00 | 1,555.00 | 1,555.00 | 2.98% | 1,683 |
| Jun 18, 2026 | 1,503.00 | 1,537.00 | 1,492.00 | 1,510.00 | 1,510.00 | 0.47% | 5,637 |
| Jun 17, 2026 | 1,525.00 | 1,524.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.44% | 3,654 |
| Jun 16, 2026 | 1,539.00 | 1,539.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.91% | 19,382 |
| Jun 15, 2026 | 1,550.00 | 1,549.00 | 1,488.00 | 1,539.00 | 1,539.00 | -0.71% | 10,372 |
| Jun 12, 2026 | 1,540.00 | 1,575.00 | 1,534.00 | 1,550.00 | 1,550.00 | 0.65% | 5,713 |
| Jun 11, 2026 | 1,543.00 | 1,543.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.19% | 737 |
| Jun 10, 2026 | 1,552.00 | 1,570.00 | 1,485.00 | 1,543.00 | 1,543.00 | -0.58% | 6,350 |
| Jun 9, 2026 | 1,563.00 | 1,573.00 | 1,530.00 | 1,552.00 | 1,552.00 | -0.70% | 3,745 |
| Jun 8, 2026 | 1,575.00 | 1,575.00 | 1,552.00 | 1,563.00 | 1,563.00 | 0.64% | 1,064 |
| Jun 5, 2026 | 1,575.00 | 1,575.00 | 1,526.00 | 1,553.00 | 1,553.00 | 0.84% | 1,861 |
| Jun 4, 2026 | 1,532.00 | 1,558.00 | 1,489.00 | 1,540.00 | 1,540.00 | 1.65% | 52,994 |
| Jun 3, 2026 | 1,595.00 | 1,595.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.24% | 118,837 |
| Jun 2, 2026 | 1,558.00 | 1,558.00 | 1,514.00 | 1,534.00 | 1,534.00 | -1.54% | 5,745 |
| Jun 1, 2026 | 1,587.00 | 1,634.00 | 1,511.00 | 1,558.00 | 1,558.00 | -1.83% | 6,220 |
| May 29, 2026 | 1,545.00 | 1,594.00 | 1,528.00 | 1,587.00 | 1,587.00 | 2.72% | 11,347 |
| May 28, 2026 | 1,546.00 | 1,546.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.06% | 15,784 |
| May 27, 2026 | 1,565.00 | 1,565.00 | 1,525.00 | 1,546.00 | 1,546.00 | 1.31% | 2,727 |
| May 26, 2026 | 1,525.00 | 1,569.00 | 1,525.00 | 1,526.00 | 1,526.00 | 0.07% | 47,422 |
| May 25, 2026 | 1,528.00 | 1,594.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.66% | 40,141 |
| May 20, 2026 | 1,500.00 | 1,527.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.00% | 39,000 |