Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,550
+740 (4.40%)
Nov 6, 2026, 1:45 PM IST
TLV:HARL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16,850.00 | 17,750.00 | 16,850.00 | 17,550.00 | 17,550.00 | 4.40% | 378,945 |
| Nov 5, 2026 | 17,380.00 | 17,600.00 | 16,620.00 | 16,810.00 | 16,810.00 | -4.65% | 1,128,274 |
| Nov 4, 2026 | 17,930.00 | 18,260.00 | 17,500.00 | 17,630.00 | 17,630.00 | -2.60% | 532,851 |
| Nov 3, 2026 | 17,730.00 | 18,610.00 | 17,710.00 | 18,100.00 | 18,100.00 | 0.67% | 451,884 |
| Nov 2, 2026 | 18,060.00 | 18,180.00 | 17,660.00 | 17,980.00 | 17,980.00 | -0.44% | 264,184 |
| Oct 30, 2026 | 18,270.00 | 18,380.00 | 17,780.00 | 18,060.00 | 18,060.00 | -2.48% | 346,712 |
| Oct 29, 2026 | 18,650.00 | 19,230.00 | 18,210.00 | 18,520.00 | 18,520.00 | -2.06% | 534,981 |
| Oct 28, 2026 | 19,150.00 | 19,290.00 | 18,270.00 | 18,910.00 | 18,910.00 | -4.59% | 716,561 |
| Oct 26, 2026 | 19,120.00 | 20,300.00 | 19,120.00 | 19,820.00 | 19,820.00 | 1.48% | 508,454 |
| Oct 23, 2026 | 19,450.00 | 19,760.00 | 19,230.00 | 19,530.00 | 19,530.00 | -0.41% | 368,310 |
| Oct 22, 2026 | 19,910.00 | 19,980.00 | 19,400.00 | 19,610.00 | 19,610.00 | -1.95% | 172,907 |
| Oct 21, 2026 | 19,650.00 | 20,220.00 | 19,550.00 | 20,000.00 | 20,000.00 | 2.15% | 332,847 |
| Oct 20, 2026 | 19,450.00 | 19,770.00 | 19,360.00 | 19,580.00 | 19,580.00 | 0.82% | 303,027 |
| Oct 19, 2026 | 19,290.00 | 19,540.00 | 18,980.00 | 19,420.00 | 19,420.00 | 0.88% | 211,357 |
| Oct 16, 2026 | 19,150.00 | 19,500.00 | 19,150.00 | 19,250.00 | 19,250.00 | 1.96% | 208,460 |
| Oct 15, 2026 | 18,890.00 | 18,980.00 | 18,550.00 | 18,880.00 | 18,880.00 | -0.05% | 189,138 |
| Oct 14, 2026 | 19,020.00 | 19,180.00 | 18,740.00 | 18,890.00 | 18,890.00 | -0.11% | 378,088 |
| Oct 13, 2026 | 18,330.00 | 19,100.00 | 18,210.00 | 18,910.00 | 18,910.00 | 3.33% | 314,499 |
| Oct 12, 2026 | 18,510.00 | 18,680.00 | 18,080.00 | 18,300.00 | 18,300.00 | -1.13% | 222,916 |
| Oct 9, 2026 | 18,690.00 | 19,040.00 | 18,500.00 | 18,510.00 | 18,510.00 | -0.96% | 145,223 |
| Oct 8, 2026 | 18,310.00 | 18,840.00 | 18,150.00 | 18,690.00 | 18,690.00 | 1.63% | 309,925 |
| Oct 7, 2026 | 19,060.00 | 19,140.00 | 18,350.00 | 18,390.00 | 18,390.00 | -4.12% | 492,092 |
| Oct 6, 2026 | 19,670.00 | 19,670.00 | 19,040.00 | 19,180.00 | 19,180.00 | -1.39% | 216,843 |
| Oct 5, 2026 | 19,820.00 | 19,890.00 | 18,510.00 | 19,450.00 | 19,450.00 | -1.97% | 670,698 |
| Oct 1, 2026 | 20,110.00 | 20,280.00 | 19,490.00 | 19,840.00 | 19,840.00 | -1.68% | 277,527 |
| Sep 30, 2026 | 19,600.00 | 20,390.00 | 19,600.00 | 20,180.00 | 20,180.00 | 1.87% | 436,513 |
| Sep 29, 2026 | 19,880.00 | 20,110.00 | 19,720.00 | 19,810.00 | 19,810.00 | -0.35% | 129,512 |
| Sep 28, 2026 | 19,630.00 | 20,040.00 | 19,490.00 | 19,880.00 | 19,880.00 | 0.86% | 211,315 |
| Sep 24, 2026 | 19,600.00 | 20,010.00 | 19,500.00 | 19,710.00 | 19,710.00 | -1.45% | 401,561 |
| Sep 23, 2026 | 20,210.00 | 20,440.00 | 19,970.00 | 20,000.00 | 20,000.00 | -1.23% | 164,832 |
| Sep 22, 2026 | 20,260.00 | 20,510.00 | 19,950.00 | 20,250.00 | 20,250.00 | 1.25% | 359,476 |
| Sep 17, 2026 | 19,860.00 | 20,300.00 | 19,810.00 | 20,000.00 | 20,000.00 | 0.70% | 360,811 |
| Sep 16, 2026 | 19,510.00 | 19,940.00 | 19,400.00 | 19,860.00 | 19,860.00 | 1.27% | 210,645 |
| Sep 15, 2026 | 19,600.00 | 19,710.00 | 19,120.00 | 19,610.00 | 19,610.00 | - | 226,064 |
| Sep 14, 2026 | 19,170.00 | 19,660.00 | 18,910.00 | 19,610.00 | 19,610.00 | 1.76% | 308,567 |
| Sep 10, 2026 | 19,590.00 | 19,660.00 | 19,070.00 | 19,270.00 | 19,270.00 | -1.63% | 142,483 |
| Sep 9, 2026 | 19,630.00 | 19,730.00 | 19,290.00 | 19,590.00 | 19,590.00 | -0.20% | 217,116 |
| Sep 8, 2026 | 19,880.00 | 20,000.00 | 19,450.00 | 19,630.00 | 19,630.00 | -1.70% | 217,330 |
| Sep 7, 2026 | 19,780.00 | 20,010.00 | 19,720.00 | 19,970.00 | 19,970.00 | 1.01% | 156,375 |
| Sep 4, 2026 | 19,970.00 | 19,970.00 | 19,590.00 | 19,770.00 | 19,770.00 | -0.35% | 105,039 |
| Sep 3, 2026 | 19,430.00 | 19,900.00 | 19,130.00 | 19,840.00 | 19,840.00 | 3.04% | 285,246 |
| Sep 2, 2026 | 18,930.00 | 19,460.00 | 18,720.00 | 19,450.00 | 19,255.00 | 2.75% | 430,369 |
| Sep 1, 2026 | 19,310.00 | 19,390.00 | 18,690.00 | 18,930.00 | 18,740.21 | -2.22% | 486,108 |
| Aug 31, 2026 | 19,120.00 | 19,360.00 | 18,850.00 | 19,360.00 | 19,165.90 | 0.83% | 710,723 |
| Aug 28, 2026 | 18,770.00 | 19,280.00 | 18,770.00 | 19,200.00 | 19,007.51 | 1.00% | 385,904 |
| Aug 27, 2026 | 18,790.00 | 19,020.00 | 18,540.00 | 19,010.00 | 18,819.41 | 1.77% | 315,421 |
| Aug 26, 2026 | 18,540.00 | 18,920.00 | 18,120.00 | 18,680.00 | 18,492.72 | 1.97% | 384,242 |
| Aug 25, 2026 | 17,830.00 | 18,370.00 | 17,830.00 | 18,320.00 | 18,136.33 | 2.86% | 229,861 |
| Aug 24, 2026 | 17,690.00 | 17,820.00 | 17,440.00 | 17,810.00 | 17,631.44 | 0.91% | 171,492 |
| Aug 21, 2026 | 17,840.00 | 17,960.00 | 17,580.00 | 17,650.00 | 17,473.05 | -1.07% | 141,510 |