Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,900
-390 (-2.39%)
Jul 9, 2026, 5:29 PM IDT
TLV:HARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 17,030.00 | 17,240.00 | 16,430.00 | 16,640.00 | 16,387.44 | -2.29% | 443,493 |
| Jun 8, 2026 | 16,030.00 | 17,030.00 | 15,930.00 | 17,030.00 | 16,771.52 | 2.59% | 808,590 |
| Jun 5, 2026 | 16,390.00 | 16,650.00 | 16,090.00 | 16,600.00 | 16,348.05 | 1.22% | 773,623 |
| Jun 4, 2026 | 16,450.00 | 16,690.00 | 15,550.00 | 16,400.00 | 16,151.08 | 0.86% | 1,092,966 |
| Jun 3, 2026 | 16,670.00 | 16,840.00 | 15,970.00 | 16,260.00 | 16,013.21 | -4.35% | 1,013,572 |
| Jun 2, 2026 | 17,160.00 | 17,270.00 | 16,630.00 | 17,000.00 | 16,741.97 | 0.89% | 689,300 |
| Jun 1, 2026 | 18,090.00 | 18,230.00 | 16,600.00 | 16,850.00 | 16,594.25 | -5.87% | 850,910 |
| May 29, 2026 | 18,320.00 | 18,730.00 | 17,900.00 | 17,900.00 | 17,628.31 | -2.29% | 7,389,208 |
| May 28, 2026 | 18,990.00 | 19,150.00 | 18,150.00 | 18,320.00 | 18,041.94 | -3.53% | 1,071,856 |
| May 27, 2026 | 18,840.00 | 19,020.00 | 18,160.00 | 18,990.00 | 18,701.77 | -2.76% | 1,356,036 |
| May 26, 2026 | 20,260.00 | 20,260.00 | 19,300.00 | 19,530.00 | 19,233.57 | -2.84% | 480,527 |
| May 25, 2026 | 19,900.00 | 20,560.00 | 19,620.00 | 20,100.00 | 19,794.92 | 6.07% | 631,332 |
| May 20, 2026 | 18,650.00 | 19,210.00 | 18,150.00 | 18,950.00 | 18,662.38 | 1.61% | 430,991 |
| May 19, 2026 | 18,480.00 | 19,100.00 | 18,190.00 | 18,650.00 | 18,366.93 | 0.16% | 349,841 |
| May 18, 2026 | 18,900.00 | 18,920.00 | 18,300.00 | 18,620.00 | 18,337.39 | -2.00% | 381,033 |
| May 15, 2026 | 19,280.00 | 19,280.00 | 18,600.00 | 19,000.00 | 18,711.62 | -2.36% | 269,094 |
| May 14, 2026 | 19,930.00 | 20,080.00 | 19,130.00 | 19,460.00 | 19,164.64 | -1.67% | 530,147 |
| May 13, 2026 | 20,860.00 | 20,900.00 | 19,400.00 | 19,790.00 | 19,489.63 | -3.89% | 569,763 |
| May 12, 2026 | 20,500.00 | 20,670.00 | 20,220.00 | 20,590.00 | 20,277.48 | 0.15% | 371,123 |
| May 11, 2026 | 20,440.00 | 20,610.00 | 19,980.00 | 20,560.00 | 20,247.94 | 1.33% | 350,634 |
| May 8, 2026 | 20,150.00 | 20,370.00 | 19,810.00 | 20,290.00 | 19,982.04 | 1.76% | 291,914 |
| May 7, 2026 | 20,670.00 | 20,800.00 | 19,940.00 | 19,940.00 | 19,637.35 | -2.59% | 1,834,982 |
| May 6, 2026 | 20,330.00 | 20,930.00 | 20,240.00 | 20,470.00 | 20,159.31 | 0.79% | 718,315 |
| May 5, 2026 | 19,990.00 | 20,500.00 | 19,630.00 | 20,310.00 | 20,001.73 | 2.58% | 484,890 |
| May 4, 2026 | 18,690.00 | 20,030.00 | 18,300.00 | 19,800.00 | 19,499.48 | 6.00% | 958,164 |
| May 1, 2026 | 18,200.00 | 18,810.00 | 18,040.00 | 18,680.00 | 18,396.47 | 2.08% | 310,839 |
| Apr 30, 2026 | 18,110.00 | 18,460.00 | 17,960.00 | 18,300.00 | 18,022.24 | -0.11% | 369,538 |
| Apr 29, 2026 | 18,020.00 | 18,350.00 | 17,880.00 | 18,320.00 | 18,041.94 | 2.18% | 316,886 |