Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,900
-420 (-2.29%)
May 29, 2026, 1:49 PM IDT
TLV:HARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18,320.00 | 18,730.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.29% | 7,389,208 |
| May 28, 2026 | 18,990.00 | 19,150.00 | 18,150.00 | 18,320.00 | 18,320.00 | -3.53% | 1,071,856 |
| May 27, 2026 | 18,840.00 | 19,020.00 | 18,160.00 | 18,990.00 | 18,990.00 | -2.76% | 1,356,036 |
| May 26, 2026 | 20,260.00 | 20,260.00 | 19,300.00 | 19,530.00 | 19,530.00 | -2.84% | 480,527 |
| May 25, 2026 | 19,900.00 | 20,560.00 | 19,620.00 | 20,100.00 | 20,100.00 | 6.07% | 631,332 |
| May 20, 2026 | 18,650.00 | 19,210.00 | 18,150.00 | 18,950.00 | 18,950.00 | 1.61% | 430,991 |
| May 19, 2026 | 18,480.00 | 19,100.00 | 18,190.00 | 18,650.00 | 18,650.00 | 0.16% | 349,841 |
| May 18, 2026 | 18,900.00 | 18,920.00 | 18,300.00 | 18,620.00 | 18,620.00 | -2.00% | 381,033 |
| May 15, 2026 | 19,280.00 | 19,280.00 | 18,600.00 | 19,000.00 | 19,000.00 | -2.36% | 269,094 |
| May 14, 2026 | 19,930.00 | 20,080.00 | 19,130.00 | 19,460.00 | 19,460.00 | -1.67% | 530,147 |
| May 13, 2026 | 20,860.00 | 20,900.00 | 19,400.00 | 19,790.00 | 19,790.00 | -3.89% | 569,763 |
| May 12, 2026 | 20,500.00 | 20,670.00 | 20,220.00 | 20,590.00 | 20,590.00 | 0.15% | 371,123 |
| May 11, 2026 | 20,440.00 | 20,610.00 | 19,980.00 | 20,560.00 | 20,560.00 | 1.33% | 350,634 |
| May 8, 2026 | 20,150.00 | 20,370.00 | 19,810.00 | 20,290.00 | 20,290.00 | 1.76% | 291,914 |
| May 7, 2026 | 20,670.00 | 20,800.00 | 19,940.00 | 19,940.00 | 19,940.00 | -2.59% | 1,834,982 |
| May 6, 2026 | 20,330.00 | 20,930.00 | 20,240.00 | 20,470.00 | 20,470.00 | 0.79% | 718,315 |
| May 5, 2026 | 19,990.00 | 20,500.00 | 19,630.00 | 20,310.00 | 20,310.00 | 2.58% | 484,890 |
| May 4, 2026 | 18,690.00 | 20,030.00 | 18,300.00 | 19,800.00 | 19,800.00 | 6.00% | 958,164 |
| May 1, 2026 | 18,200.00 | 18,810.00 | 18,040.00 | 18,680.00 | 18,680.00 | 2.08% | 310,839 |
| Apr 30, 2026 | 18,110.00 | 18,460.00 | 17,960.00 | 18,300.00 | 18,300.00 | -0.11% | 369,538 |
| Apr 29, 2026 | 18,020.00 | 18,350.00 | 17,880.00 | 18,320.00 | 18,320.00 | 2.18% | 316,886 |
| Apr 28, 2026 | 17,760.00 | 18,120.00 | 17,650.00 | 17,930.00 | 17,930.00 | 1.19% | 379,720 |
| Apr 27, 2026 | 17,830.00 | 18,030.00 | 17,300.00 | 17,720.00 | 17,720.00 | -1.50% | 444,921 |
| Apr 24, 2026 | 17,860.00 | 18,190.00 | 17,690.00 | 17,990.00 | 17,990.00 | -1.32% | 489,177 |
| Apr 23, 2026 | 17,700.00 | 18,230.00 | 17,540.00 | 18,230.00 | 18,230.00 | 2.30% | 689,527 |
| Apr 20, 2026 | 17,880.00 | 18,180.00 | 17,640.00 | 17,820.00 | 17,820.00 | -2.94% | 422,349 |
| Apr 17, 2026 | 18,060.00 | 18,450.00 | 18,000.00 | 18,360.00 | 18,360.00 | -0.05% | 266,334 |
| Apr 16, 2026 | 18,750.00 | 18,770.00 | 18,320.00 | 18,370.00 | 18,370.00 | -1.24% | 424,544 |
| Apr 15, 2026 | 19,500.00 | 20,090.00 | 18,370.00 | 18,600.00 | 18,600.00 | -3.93% | 754,214 |
| Apr 14, 2026 | 18,390.00 | 19,550.00 | 18,380.00 | 19,360.00 | 19,360.00 | 6.26% | 542,233 |
| Apr 13, 2026 | 18,630.00 | 18,630.00 | 18,220.00 | 18,220.00 | 18,220.00 | -3.60% | 369,019 |
| Apr 10, 2026 | 18,210.00 | 19,000.00 | 17,910.00 | 18,900.00 | 18,900.00 | 5.53% | 429,684 |
| Apr 9, 2026 | 17,420.00 | 17,980.00 | 17,230.00 | 17,910.00 | 17,910.00 | 6.34% | 456,775 |
| Apr 6, 2026 | 16,850.00 | 17,200.00 | 16,760.00 | 17,100.00 | 16,842.00 | 1.48% | 203,611 |
| Apr 3, 2026 | 17,650.00 | 17,900.00 | 16,700.00 | 16,850.00 | 16,595.77 | -3.22% | 249,163 |
| Mar 31, 2026 | 16,780.00 | 17,640.00 | 16,690.00 | 17,410.00 | 17,147.32 | 2.11% | 643,428 |
| Mar 30, 2026 | 17,600.00 | 17,860.00 | 16,430.00 | 17,050.00 | 16,792.75 | -4.00% | 661,486 |
| Mar 27, 2026 | 17,970.00 | 18,160.00 | 17,360.00 | 17,760.00 | 17,492.04 | -4.16% | 595,738 |
| Mar 26, 2026 | 19,600.00 | 20,440.00 | 18,300.00 | 18,530.00 | 18,250.42 | -1.96% | 691,519 |
| Mar 25, 2026 | 17,700.00 | 19,090.00 | 17,700.00 | 18,900.00 | 18,614.84 | 8.43% | 516,684 |
| Mar 24, 2026 | 17,520.00 | 17,990.00 | 17,260.00 | 17,430.00 | 17,167.02 | -2.41% | 251,951 |
| Mar 23, 2026 | 16,900.00 | 18,000.00 | 16,620.00 | 17,860.00 | 17,590.53 | 3.90% | 513,568 |
| Mar 20, 2026 | 17,550.00 | 17,930.00 | 17,150.00 | 17,190.00 | 16,930.64 | -0.92% | 423,586 |
| Mar 19, 2026 | 17,680.00 | 17,820.00 | 17,280.00 | 17,350.00 | 17,088.23 | -1.98% | 211,932 |
| Mar 18, 2026 | 17,670.00 | 17,850.00 | 17,450.00 | 17,700.00 | 17,432.95 | 1.55% | 242,360 |
| Mar 17, 2026 | 17,400.00 | 17,760.00 | 16,910.00 | 17,430.00 | 17,167.02 | -0.11% | 339,864 |
| Mar 16, 2026 | 18,350.00 | 18,400.00 | 17,330.00 | 17,450.00 | 17,186.72 | -4.64% | 321,619 |
| Mar 13, 2026 | 17,880.00 | 18,370.00 | 17,700.00 | 18,300.00 | 18,023.89 | 1.55% | 232,100 |
| Mar 12, 2026 | 18,450.00 | 18,670.00 | 17,940.00 | 18,020.00 | 17,748.12 | -1.58% | 623,681 |
| Mar 11, 2026 | 17,990.00 | 18,310.00 | 17,100.00 | 18,310.00 | 18,033.74 | 0.66% | 513,212 |