Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,950
+720 (4.18%)
Aug 19, 2026, 11:54 AM IDT
TLV:HARL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 17,330.00 | 17,580.00 | 17,320.00 | 17,540.00 | - | 1.80% | 22,329 |
| Aug 18, 2026 | 17,020.00 | 17,280.00 | 16,730.00 | 17,230.00 | 17,230.00 | 0.47% | 240,711 |
| Aug 17, 2026 | 17,050.00 | 17,820.00 | 17,050.00 | 17,150.00 | 17,150.00 | 0.29% | 310,002 |
| Aug 14, 2026 | 16,970.00 | 17,170.00 | 16,650.00 | 17,100.00 | 17,100.00 | 1.91% | 147,922 |
| Aug 13, 2026 | 16,650.00 | 16,870.00 | 16,540.00 | 16,780.00 | 16,780.00 | 0.18% | 153,599 |
| Aug 12, 2026 | 16,610.00 | 16,850.00 | 16,430.00 | 16,750.00 | 16,750.00 | 0.84% | 200,270 |
| Aug 11, 2026 | 17,150.00 | 17,190.00 | 16,580.00 | 16,610.00 | 16,610.00 | -3.04% | 202,509 |
| Aug 10, 2026 | 17,460.00 | 17,480.00 | 16,890.00 | 17,130.00 | 17,130.00 | -1.78% | 266,659 |
| Aug 7, 2026 | 17,520.00 | 17,570.00 | 17,220.00 | 17,440.00 | 17,440.00 | 0.63% | 108,230 |
| Aug 6, 2026 | 17,380.00 | 17,500.00 | 17,080.00 | 17,330.00 | 17,330.00 | -0.80% | 1,171,510 |
| Aug 5, 2026 | 17,660.00 | 17,910.00 | 17,320.00 | 17,470.00 | 17,470.00 | -1.08% | 228,815 |
| Aug 4, 2026 | 17,940.00 | 18,150.00 | 17,300.00 | 17,660.00 | 17,660.00 | -1.56% | 228,943 |
| Aug 3, 2026 | 17,630.00 | 17,980.00 | 17,450.00 | 17,940.00 | 17,940.00 | 2.11% | 311,201 |
| Jul 31, 2026 | 17,460.00 | 17,820.00 | 17,340.00 | 17,570.00 | 17,570.00 | 1.62% | 256,902 |
| Jul 30, 2026 | 16,980.00 | 17,290.00 | 16,870.00 | 17,290.00 | 17,290.00 | 2.67% | 337,993 |
| Jul 29, 2026 | 17,210.00 | 17,420.00 | 16,760.00 | 16,840.00 | 16,840.00 | -3.11% | 227,706 |
| Jul 28, 2026 | 17,300.00 | 17,640.00 | 17,110.00 | 17,380.00 | 17,380.00 | -0.69% | 207,029 |
| Jul 27, 2026 | 18,010.00 | 18,310.00 | 17,490.00 | 17,500.00 | 17,500.00 | -1.30% | 318,077 |
| Jul 24, 2026 | 17,770.00 | 17,940.00 | 17,430.00 | 17,730.00 | 17,730.00 | -1.23% | 387,986 |
| Jul 22, 2026 | 17,310.00 | 18,170.00 | 17,310.00 | 17,950.00 | 17,950.00 | 3.70% | 552,291 |
| Jul 21, 2026 | 17,260.00 | 17,580.00 | 17,080.00 | 17,310.00 | 17,310.00 | 2.18% | 377,281 |
| Jul 20, 2026 | 17,000.00 | 17,100.00 | 16,630.00 | 16,940.00 | 16,940.00 | 0.12% | 242,465 |
| Jul 17, 2026 | 16,600.00 | 17,010.00 | 16,490.00 | 16,920.00 | 16,920.00 | 1.44% | 260,654 |
| Jul 16, 2026 | 17,140.00 | 17,140.00 | 16,420.00 | 16,680.00 | 16,680.00 | -0.66% | 361,415 |
| Jul 15, 2026 | 16,760.00 | 17,150.00 | 16,630.00 | 16,790.00 | 16,790.00 | 1.57% | 495,888 |
| Jul 14, 2026 | 16,300.00 | 16,680.00 | 16,300.00 | 16,530.00 | 16,530.00 | 0.85% | 306,067 |
| Jul 13, 2026 | 16,010.00 | 16,590.00 | 15,920.00 | 16,390.00 | 16,390.00 | 1.49% | 373,756 |
| Jul 10, 2026 | 16,010.00 | 16,240.00 | 15,720.00 | 16,150.00 | 16,150.00 | 1.57% | 204,839 |
| Jul 9, 2026 | 16,570.00 | 16,570.00 | 15,740.00 | 15,900.00 | 15,900.00 | -2.39% | 401,313 |
| Jul 8, 2026 | 16,900.00 | 17,130.00 | 16,210.00 | 16,290.00 | 16,290.00 | -4.18% | 436,569 |
| Jul 7, 2026 | 17,010.00 | 17,260.00 | 16,680.00 | 17,000.00 | 17,000.00 | -0.35% | 387,001 |
| Jul 6, 2026 | 16,760.00 | 17,260.00 | 16,570.00 | 17,060.00 | 17,060.00 | 2.46% | 337,426 |
| Jul 3, 2026 | 16,730.00 | 16,870.00 | 16,500.00 | 16,650.00 | 16,650.00 | 0.42% | 234,731 |
| Jul 2, 2026 | 16,320.00 | 16,610.00 | 16,080.00 | 16,580.00 | 16,580.00 | 2.73% | 534,497 |
| Jul 1, 2026 | 15,610.00 | 16,190.00 | 15,520.00 | 16,140.00 | 16,140.00 | 3.07% | 625,719 |
| Jun 30, 2026 | 16,110.00 | 16,390.00 | 15,360.00 | 15,660.00 | 15,660.00 | -2.31% | 626,175 |
| Jun 29, 2026 | 15,940.00 | 16,390.00 | 15,860.00 | 16,030.00 | 16,030.00 | 1.67% | 412,161 |
| Jun 26, 2026 | 15,700.00 | 16,010.00 | 15,690.00 | 16,010.00 | 15,767.00 | -0.12% | 589,329 |
| Jun 25, 2026 | 16,280.00 | 16,690.00 | 16,000.00 | 16,030.00 | 15,786.70 | -1.96% | 301,999 |
| Jun 24, 2026 | 16,040.00 | 16,460.00 | 15,860.00 | 16,350.00 | 16,101.84 | 3.42% | 368,333 |
| Jun 23, 2026 | 15,600.00 | 15,950.00 | 15,200.00 | 15,810.00 | 15,570.04 | -0.38% | 486,060 |
| Jun 22, 2026 | 16,160.00 | 16,520.00 | 15,670.00 | 15,870.00 | 15,629.12 | -0.81% | 467,965 |
| Jun 19, 2026 | 16,160.00 | 16,300.00 | 15,520.00 | 16,000.00 | 15,757.15 | -1.54% | 818,961 |
| Jun 18, 2026 | 15,880.00 | 16,380.00 | 15,620.00 | 16,250.00 | 16,003.36 | 1.56% | 556,334 |
| Jun 17, 2026 | 16,090.00 | 16,160.00 | 15,560.00 | 16,000.00 | 15,757.15 | - | 452,298 |
| Jun 16, 2026 | 16,100.00 | 16,280.00 | 15,630.00 | 16,000.00 | 15,757.15 | -0.62% | 626,672 |
| Jun 15, 2026 | 17,390.00 | 17,410.00 | 15,950.00 | 16,100.00 | 15,855.63 | -5.29% | 1,215,834 |
| Jun 12, 2026 | 17,030.00 | 17,300.00 | 16,800.00 | 17,000.00 | 16,741.97 | 2.72% | 337,605 |
| Jun 11, 2026 | 16,290.00 | 16,780.00 | 16,250.00 | 16,550.00 | 16,298.80 | 2.10% | 404,083 |
| Jun 10, 2026 | 16,600.00 | 16,720.00 | 15,710.00 | 16,210.00 | 15,963.96 | -2.58% | 806,013 |