Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,010
-310 (-2.74%)
Aug 25, 2025, 6:25 PM IDT
TLV:HARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10,470.00 | 11,140.00 | 10,460.00 | 11,100.00 | 11,100.00 | 6.53% | 630,549 |
| Aug 20, 2025 | 10,460.00 | 10,600.00 | 10,330.00 | 10,420.00 | 10,420.00 | -1.14% | 250,046 |
| Aug 19, 2025 | 10,730.00 | 10,860.00 | 10,500.00 | 10,540.00 | 10,540.00 | -1.03% | 336,163 |
| Aug 18, 2025 | 10,650.00 | 10,730.00 | 10,470.00 | 10,650.00 | 10,650.00 | - | 469,418 |
| Aug 17, 2025 | 10,600.00 | 10,680.00 | 10,560.00 | 10,650.00 | 10,650.00 | 1.14% | 114,582 |
| Aug 14, 2025 | 10,280.00 | 10,550.00 | 10,040.00 | 10,530.00 | 10,530.00 | 2.73% | 658,680 |
| Aug 13, 2025 | 9,922.00 | 10,350.00 | 9,891.00 | 10,250.00 | 10,250.00 | 4.33% | 435,055 |
| Aug 12, 2025 | 10,020.00 | 10,150.00 | 9,786.00 | 9,825.00 | 9,825.00 | -2.04% | 384,780 |
| Aug 11, 2025 | 9,995.00 | 10,160.00 | 9,918.00 | 10,030.00 | 10,030.00 | 0.20% | 508,488 |
| Aug 10, 2025 | 9,849.00 | 10,170.00 | 9,849.00 | 10,010.00 | 10,010.00 | 2.13% | 305,827 |
| Aug 7, 2025 | 9,864.00 | 10,060.00 | 9,801.00 | 9,801.00 | 9,801.00 | -0.53% | 2,430,356 |
| Aug 6, 2025 | 9,641.00 | 9,971.00 | 9,620.00 | 9,853.00 | 9,853.00 | 1.46% | 668,177 |
| Aug 5, 2025 | 9,921.00 | 10,100.00 | 9,710.00 | 9,711.00 | 9,711.00 | -3.28% | 831,520 |
| Aug 4, 2025 | 10,150.00 | 10,200.00 | 9,944.00 | 10,040.00 | 10,040.00 | -2.43% | 766,997 |
| Jul 31, 2025 | 10,370.00 | 10,400.00 | 10,170.00 | 10,290.00 | 10,290.00 | -1.06% | 805,170 |
| Jul 30, 2025 | 10,630.00 | 10,690.00 | 10,230.00 | 10,400.00 | 10,400.00 | -1.89% | 374,600 |
| Jul 29, 2025 | 10,700.00 | 10,760.00 | 10,520.00 | 10,600.00 | 10,600.00 | -0.93% | 262,846 |
| Jul 28, 2025 | 10,740.00 | 10,860.00 | 10,610.00 | 10,700.00 | 10,700.00 | - | 292,374 |
| Jul 27, 2025 | 10,900.00 | 10,950.00 | 10,530.00 | 10,700.00 | 10,700.00 | -1.83% | 266,317 |
| Jul 24, 2025 | 10,990.00 | 11,210.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 915,479 |
| Jul 23, 2025 | 11,090.00 | 11,180.00 | 10,800.00 | 11,100.00 | 11,100.00 | 2.97% | 507,799 |
| Jul 22, 2025 | 10,750.00 | 11,170.00 | 10,700.00 | 10,780.00 | 10,780.00 | 0.19% | 516,568 |
| Jul 21, 2025 | 10,480.00 | 10,870.00 | 10,440.00 | 10,760.00 | 10,760.00 | 2.48% | 522,834 |
| Jul 20, 2025 | 10,380.00 | 10,500.00 | 10,080.00 | 10,500.00 | 10,500.00 | 1.16% | 317,989 |
| Jul 17, 2025 | 10,200.00 | 10,380.00 | 10,110.00 | 10,380.00 | 10,380.00 | 2.98% | 677,333 |
| Jul 16, 2025 | 10,020.00 | 10,140.00 | 9,890.00 | 10,080.00 | 10,080.00 | - | 455,649 |
| Jul 15, 2025 | 9,866.00 | 10,200.00 | 9,866.00 | 10,080.00 | 10,080.00 | 1.62% | 508,574 |
| Jul 14, 2025 | 10,040.00 | 10,040.00 | 9,740.00 | 9,919.00 | 9,919.00 | -1.21% | 527,861 |
| Jul 13, 2025 | 10,450.00 | 10,480.00 | 10,040.00 | 10,040.00 | 10,040.00 | -4.29% | 507,187 |
| Jul 10, 2025 | 10,350.00 | 10,570.00 | 10,260.00 | 10,490.00 | 10,490.00 | 1.16% | 739,205 |
| Jul 9, 2025 | 9,760.00 | 10,440.00 | 9,760.00 | 10,370.00 | 10,370.00 | 6.22% | 567,463 |
| Jul 8, 2025 | 9,865.00 | 9,918.00 | 9,481.00 | 9,763.00 | 9,763.00 | -1.60% | 661,361 |
| Jul 7, 2025 | 9,871.00 | 10,040.00 | 9,808.00 | 9,922.00 | 9,922.00 | 0.53% | 424,437 |
| Jul 6, 2025 | 9,867.00 | 9,870.00 | 9,714.00 | 9,870.00 | 9,870.00 | 2.03% | 190,026 |
| Jul 3, 2025 | 9,745.00 | 9,938.00 | 9,507.00 | 9,674.00 | 9,674.00 | -0.71% | 633,473 |
| Jul 2, 2025 | 9,331.00 | 9,744.00 | 9,288.00 | 9,743.00 | 9,743.00 | 4.85% | 521,769 |
| Jul 1, 2025 | 9,440.00 | 9,750.00 | 9,212.00 | 9,292.00 | 9,292.00 | -1.48% | 780,004 |
| Jun 30, 2025 | 9,454.00 | 9,609.00 | 9,304.00 | 9,432.00 | 9,432.00 | 0.02% | 484,176 |
| Jun 29, 2025 | 9,129.00 | 9,430.00 | 9,067.00 | 9,430.00 | 9,430.00 | 4.66% | 361,477 |
| Jun 26, 2025 | 9,072.00 | 9,199.00 | 8,820.00 | 9,010.00 | 9,010.00 | -1.16% | 1,053,431 |
| Jun 25, 2025 | 8,780.00 | 9,121.00 | 8,654.00 | 9,116.00 | 9,116.00 | 3.69% | 523,188 |
| Jun 24, 2025 | 8,600.00 | 8,792.00 | 8,594.00 | 8,792.00 | 8,792.00 | 5.05% | 667,583 |
| Jun 23, 2025 | 8,400.00 | 8,468.00 | 8,197.00 | 8,369.00 | 8,369.00 | -0.13% | 392,673 |
| Jun 22, 2025 | 8,320.00 | 8,438.00 | 8,056.00 | 8,380.00 | 8,380.00 | 4.06% | 497,768 |
| Jun 19, 2025 | 7,700.00 | 8,074.00 | 7,697.00 | 8,053.00 | 8,053.00 | 4.58% | 1,173,786 |
| Jun 18, 2025 | 7,494.00 | 7,762.00 | 7,420.00 | 7,700.00 | 7,700.00 | 3.40% | 738,718 |
| Jun 17, 2025 | 7,431.00 | 7,598.00 | 7,322.00 | 7,447.00 | 7,447.00 | 0.91% | 544,539 |
| Jun 16, 2025 | 7,048.00 | 7,487.00 | 7,041.00 | 7,380.00 | 7,380.00 | 5.35% | 547,187 |
| Jun 15, 2025 | 6,675.00 | 7,076.00 | 6,671.00 | 7,005.00 | 7,005.00 | 1.52% | 374,240 |
| Jun 12, 2025 | 6,935.00 | 6,979.00 | 6,725.00 | 6,900.00 | 6,900.00 | -2.82% | 925,853 |