Hamat Group Ltd. (TLV:HAMAT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,556.00
-1.00 (-0.06%)
Apr 24, 2026, 1:44 PM IDT
Hamat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1,870.00 | 1,868.00 | 1,793.00 | 1,814.00 | 1,814.00 | -2.99% | 2,980 |
| Feb 23, 2026 | 1,900.00 | 1,946.00 | 1,868.00 | 1,870.00 | 1,870.00 | - | 5,387 |
| Feb 20, 2026 | 1,831.00 | 1,900.00 | 1,831.00 | 1,870.00 | 1,870.00 | 2.35% | 4,507 |
| Feb 19, 2026 | 1,826.00 | 1,851.00 | 1,778.00 | 1,827.00 | 1,827.00 | 0.05% | 19,001 |
| Feb 18, 2026 | 1,804.00 | 1,869.00 | 1,796.00 | 1,826.00 | 1,826.00 | 1.22% | 32,618 |
| Feb 17, 2026 | 1,786.00 | 1,819.00 | 1,740.00 | 1,804.00 | 1,804.00 | 1.01% | 102,268 |
| Feb 16, 2026 | 1,792.00 | 1,819.00 | 1,777.00 | 1,786.00 | 1,786.00 | -0.33% | 72,169 |
| Feb 13, 2026 | 1,746.00 | 1,796.00 | 1,745.00 | 1,792.00 | 1,792.00 | 2.63% | 107,480 |
| Feb 12, 2026 | 1,702.00 | 1,776.00 | 1,700.00 | 1,746.00 | 1,746.00 | 2.59% | 79,044 |
| Feb 11, 2026 | 1,647.00 | 1,722.00 | 1,650.00 | 1,702.00 | 1,702.00 | 3.34% | 9,838 |
| Feb 10, 2026 | 1,613.00 | 1,734.00 | 1,610.00 | 1,647.00 | 1,647.00 | 2.11% | 29,950 |
| Feb 9, 2026 | 1,564.00 | 1,618.00 | 1,597.00 | 1,613.00 | 1,613.00 | 3.13% | 5,242 |
| Feb 6, 2026 | 1,576.00 | 1,620.00 | 1,498.00 | 1,564.00 | 1,564.00 | -0.76% | 90,568 |
| Feb 5, 2026 | 1,580.00 | 1,699.00 | 1,559.00 | 1,576.00 | 1,576.00 | -4.02% | 1,046,475 |
| Feb 4, 2026 | 1,657.00 | 1,690.00 | 1,612.00 | 1,642.00 | 1,642.00 | -0.91% | 4,674 |