Hamat Group Ltd. (TLV:HAMAT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,356.00
-1.00 (-0.07%)
Aug 21, 2026, 1:45 PM IDT
Hamat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,357.00 | 1,370.00 | 1,314.00 | 1,356.00 | 1,356.00 | -0.07% | 3,815 |
| Aug 20, 2026 | 1,364.00 | 1,399.00 | 1,318.00 | 1,357.00 | 1,357.00 | -0.51% | 3,386 |
| Aug 19, 2026 | 1,360.00 | 1,377.00 | 1,309.00 | 1,364.00 | 1,364.00 | 0.29% | 2,379 |
| Aug 18, 2026 | 1,423.00 | 1,423.00 | 1,308.00 | 1,360.00 | 1,360.00 | 1.34% | 2,641 |
| Aug 17, 2026 | 1,419.00 | 1,419.00 | 1,327.00 | 1,342.00 | 1,342.00 | -0.45% | 2,484 |
| Aug 14, 2026 | 1,354.00 | 1,375.00 | 1,326.00 | 1,348.00 | 1,348.00 | -0.44% | 990 |
| Aug 13, 2026 | 1,371.00 | 1,389.00 | 1,331.00 | 1,354.00 | 1,354.00 | -1.24% | 9,261 |
| Aug 12, 2026 | 1,368.00 | 1,400.00 | 1,336.00 | 1,371.00 | 1,371.00 | 0.22% | 4,740 |
| Aug 11, 2026 | 1,459.00 | 1,459.00 | 1,318.00 | 1,368.00 | 1,368.00 | -2.01% | 3,622 |
| Aug 10, 2026 | 1,287.00 | 1,414.00 | 1,287.00 | 1,396.00 | 1,396.00 | -1.27% | 7,504 |
| Aug 7, 2026 | 1,400.00 | 1,477.00 | 1,373.00 | 1,414.00 | 1,414.00 | 1.00% | 7,500 |
| Aug 6, 2026 | 1,453.00 | 1,499.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.65% | 9,534 |
| Aug 5, 2026 | 1,573.00 | 1,573.00 | 1,417.00 | 1,453.00 | 1,453.00 | 0.41% | 2,672 |
| Aug 4, 2026 | 1,559.00 | 1,559.00 | 1,435.00 | 1,447.00 | 1,447.00 | -2.76% | 10,251 |
| Aug 3, 2026 | 1,574.00 | 1,574.00 | 1,472.00 | 1,488.00 | 1,488.00 | -3.88% | 1,733 |
| 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 |