Hamat Group Ltd. (TLV:HAMAT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,531.00
-18.00 (-1.16%)
Jun 23, 2026, 5:26 PM IDT
Hamat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,476.00 | 1,527.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1.63% | 1,884 |
| May 18, 2026 | 1,502.00 | 1,498.00 | 1,456.00 | 1,476.00 | 1,476.00 | -1.73% | 18,394 |
| May 15, 2026 | 1,526.00 | 1,526.00 | 1,500.00 | 1,502.00 | 1,502.00 | -0.20% | 3,310 |
| May 14, 2026 | 1,503.00 | 1,538.00 | 1,500.00 | 1,505.00 | 1,505.00 | 0.13% | 107,113 |
| 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 |