Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,250
+370 (1.96%)
Oct 16, 2026, 1:48 PM IDT
TLV:HARL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 18,050.00 | 18,080.00 | 17,630.00 | 17,840.00 | 17,661.14 | -1.16% | 184,292 |
| Aug 19, 2026 | 17,330.00 | 18,180.00 | 17,320.00 | 18,050.00 | 17,869.04 | 4.76% | 354,019 |
| Aug 18, 2026 | 17,020.00 | 17,280.00 | 16,730.00 | 17,230.00 | 17,057.26 | 0.47% | 240,711 |
| Aug 17, 2026 | 17,050.00 | 17,820.00 | 17,050.00 | 17,150.00 | 16,978.06 | 0.29% | 310,002 |
| Aug 14, 2026 | 16,970.00 | 17,170.00 | 16,650.00 | 17,100.00 | 16,928.56 | 1.91% | 147,922 |
| Aug 13, 2026 | 16,650.00 | 16,870.00 | 16,540.00 | 16,780.00 | 16,611.77 | 0.18% | 153,599 |
| Aug 12, 2026 | 16,610.00 | 16,850.00 | 16,430.00 | 16,750.00 | 16,582.07 | 0.84% | 200,270 |
| Aug 11, 2026 | 17,150.00 | 17,190.00 | 16,580.00 | 16,610.00 | 16,443.47 | -3.04% | 202,509 |
| Aug 10, 2026 | 17,460.00 | 17,480.00 | 16,890.00 | 17,130.00 | 16,958.26 | -1.78% | 266,659 |
| Aug 7, 2026 | 17,520.00 | 17,570.00 | 17,220.00 | 17,440.00 | 17,265.15 | 0.63% | 108,230 |
| Aug 6, 2026 | 17,380.00 | 17,500.00 | 17,080.00 | 17,330.00 | 17,156.26 | -0.80% | 1,171,510 |
| Aug 5, 2026 | 17,660.00 | 17,910.00 | 17,320.00 | 17,470.00 | 17,294.85 | -1.08% | 228,815 |
| Aug 4, 2026 | 17,940.00 | 18,150.00 | 17,300.00 | 17,660.00 | 17,482.95 | -1.56% | 228,943 |
| Aug 3, 2026 | 17,630.00 | 17,980.00 | 17,450.00 | 17,940.00 | 17,760.14 | 2.11% | 311,201 |