Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,800
+300 (2.22%)
Jan 29, 2026, 5:24 PM IDT
TLV:HARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 13,820.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.46% | 796,774 |
| Jan 27, 2026 | 13,810.00 | 13,960.00 | 13,660.00 | 13,840.00 | 13,840.00 | -0.65% | 399,289 |
| Jan 26, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,930.00 | 13,930.00 | -0.29% | 335,418 |
| Jan 23, 2026 | 13,590.00 | 13,970.00 | 13,450.00 | 13,970.00 | 13,970.00 | 2.80% | 616,578 |
| Jan 22, 2026 | 13,370.00 | 13,630.00 | 13,240.00 | 13,590.00 | 13,590.00 | 2.72% | 434,534 |
| Jan 21, 2026 | 13,580.00 | 13,690.00 | 12,820.00 | 13,230.00 | 13,230.00 | -2.00% | 475,917 |
| Jan 20, 2026 | 13,690.00 | 13,820.00 | 13,310.00 | 13,500.00 | 13,500.00 | -1.32% | 295,789 |
| Jan 19, 2026 | 13,260.00 | 13,680.00 | 13,260.00 | 13,680.00 | 13,680.00 | 1.33% | 252,280 |
| Jan 16, 2026 | 13,410.00 | 13,680.00 | 13,290.00 | 13,500.00 | 13,500.00 | 1.12% | 190,282 |
| Jan 15, 2026 | 13,050.00 | 13,520.00 | 12,920.00 | 13,350.00 | 13,350.00 | 2.30% | 429,136 |
| Jan 14, 2026 | 12,790.00 | 13,100.00 | 12,750.00 | 13,050.00 | 13,050.00 | 2.68% | 382,819 |
| Jan 13, 2026 | 12,880.00 | 12,890.00 | 12,530.00 | 12,710.00 | 12,710.00 | -1.32% | 237,457 |
| Jan 12, 2026 | 12,780.00 | 12,880.00 | 12,450.00 | 12,880.00 | 12,880.00 | 0.47% | 332,170 |
| Jan 9, 2026 | 12,940.00 | 13,150.00 | 12,820.00 | 12,820.00 | 12,820.00 | -1.31% | 112,636 |
| Jan 8, 2026 | 12,930.00 | 13,160.00 | 12,880.00 | 12,990.00 | 12,990.00 | - | 366,876 |
| Jan 7, 2026 | 12,990.00 | 13,090.00 | 12,850.00 | 12,990.00 | 12,990.00 | -0.08% | 814,608 |
| Jan 6, 2026 | 13,160.00 | 13,180.00 | 12,720.00 | 13,000.00 | 13,000.00 | -0.46% | 436,264 |
| Jan 5, 2026 | 12,600.00 | 13,060.00 | 12,500.00 | 13,060.00 | 13,060.00 | 4.90% | 559,796 |
| Jan 1, 2026 | 12,320.00 | 12,650.00 | 12,310.00 | 12,450.00 | 12,450.00 | 0.16% | 399,208 |
| Dec 31, 2025 | 12,930.00 | 12,950.00 | 12,410.00 | 12,430.00 | 12,430.00 | -4.02% | 1,095,393 |
| Dec 30, 2025 | 13,160.00 | 13,250.00 | 12,590.00 | 12,950.00 | 12,950.00 | -1.22% | 405,952 |
| Dec 29, 2025 | 12,900.00 | 13,160.00 | 12,780.00 | 13,110.00 | 13,110.00 | 1.63% | 403,525 |
| Dec 28, 2025 | 12,830.00 | 13,230.00 | 12,570.00 | 12,900.00 | 12,900.00 | -1.00% | 417,967 |
| Dec 25, 2025 | 14,000.00 | 14,100.00 | 13,030.00 | 13,030.00 | 13,030.00 | -7.59% | 703,543 |
| Dec 24, 2025 | 14,310.00 | 14,380.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.19% | 298,057 |
| Dec 23, 2025 | 14,510.00 | 14,680.00 | 14,170.00 | 14,270.00 | 14,270.00 | -2.53% | 307,341 |
| Dec 22, 2025 | 14,600.00 | 14,800.00 | 14,350.00 | 14,640.00 | 14,640.00 | 0.62% | 237,166 |
| Dec 21, 2025 | 14,320.00 | 14,550.00 | 14,080.00 | 14,550.00 | 14,550.00 | 1.96% | 103,051 |
| Dec 18, 2025 | 14,140.00 | 14,400.00 | 14,030.00 | 14,270.00 | 14,270.00 | 1.42% | 334,098 |
| Dec 17, 2025 | 13,840.00 | 14,160.00 | 13,820.00 | 14,070.00 | 14,070.00 | 2.25% | 230,327 |
| Dec 16, 2025 | 13,780.00 | 13,950.00 | 13,600.00 | 13,760.00 | 13,760.00 | -0.86% | 332,705 |
| Dec 15, 2025 | 14,080.00 | 14,380.00 | 13,800.00 | 13,880.00 | 13,880.00 | -1.00% | 332,840 |
| Dec 14, 2025 | 13,970.00 | 14,040.00 | 13,860.00 | 14,020.00 | 14,020.00 | 1.15% | 119,568 |
| Dec 11, 2025 | 13,740.00 | 14,100.00 | 13,640.00 | 13,860.00 | 13,860.00 | 0.14% | 406,826 |
| Dec 10, 2025 | 13,420.00 | 13,840.00 | 13,330.00 | 13,840.00 | 13,840.00 | 3.13% | 249,754 |
| Dec 9, 2025 | 13,380.00 | 13,550.00 | 13,300.00 | 13,420.00 | 13,420.00 | -0.15% | 245,220 |
| Dec 8, 2025 | 12,900.00 | 13,450.00 | 12,900.00 | 13,440.00 | 13,440.00 | 4.19% | 308,733 |
| Dec 7, 2025 | 12,540.00 | 12,910.00 | 12,500.00 | 12,900.00 | 12,900.00 | 2.87% | 149,826 |
| Dec 4, 2025 | 12,590.00 | 12,680.00 | 12,260.00 | 12,540.00 | 12,540.00 | 0.24% | 215,328 |
| Dec 3, 2025 | 12,570.00 | 12,820.00 | 12,470.00 | 12,510.00 | 12,510.00 | 0.24% | 324,893 |
| Dec 2, 2025 | 12,170.00 | 12,480.00 | 12,090.00 | 12,480.00 | 12,480.00 | 2.89% | 250,184 |
| Dec 1, 2025 | 12,200.00 | 12,200.00 | 11,850.00 | 12,130.00 | 12,130.00 | -0.66% | 277,793 |
| Nov 30, 2025 | 12,140.00 | 12,230.00 | 12,000.00 | 12,210.00 | 12,210.00 | 0.99% | 102,971 |
| Nov 27, 2025 | 12,140.00 | 12,170.00 | 11,770.00 | 12,090.00 | 12,090.00 | -0.66% | 618,270 |
| Nov 26, 2025 | 12,250.00 | 12,300.00 | 11,600.00 | 12,170.00 | 12,170.00 | -0.65% | 864,211 |
| Nov 25, 2025 | 12,820.00 | 12,990.00 | 12,240.00 | 12,250.00 | 12,250.00 | -3.77% | 714,275 |
| Nov 24, 2025 | 12,230.00 | 12,890.00 | 12,230.00 | 12,730.00 | 12,730.00 | 4.09% | 458,718 |
| Nov 23, 2025 | 12,300.00 | 12,370.00 | 12,150.00 | 12,230.00 | 12,230.00 | -0.81% | 91,324 |
| Nov 20, 2025 | 12,840.00 | 12,970.00 | 12,280.00 | 12,330.00 | 12,330.00 | -2.61% | 257,406 |
| Nov 19, 2025 | 12,580.00 | 12,850.00 | 12,550.00 | 12,660.00 | 12,660.00 | 0.80% | 294,163 |