Hagag Group Real Estate Entrepreneurship Ltd (TLV:HGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,972.00
-122.00 (-5.83%)
Aug 5, 2025, 4:45 PM IDT
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2,094.00 | 2,102.00 | 1,960.00 | 1,960.00 | 1,960.00 | -6.40% | 121,664 |
| Aug 4, 2025 | 2,119.00 | 2,119.00 | 2,060.00 | 2,094.00 | 2,094.00 | -1.60% | 67,575 |
| Jul 31, 2025 | 2,137.00 | 2,150.00 | 2,062.00 | 2,128.00 | 2,128.00 | -0.42% | 130,992 |
| Jul 30, 2025 | 2,230.00 | 2,230.00 | 2,106.00 | 2,137.00 | 2,137.00 | -4.17% | 147,955 |
| Jul 29, 2025 | 2,270.00 | 2,295.00 | 2,229.00 | 2,230.00 | 2,230.00 | -1.85% | 79,614 |
| Jul 28, 2025 | 2,294.00 | 2,300.00 | 2,249.00 | 2,272.00 | 2,272.00 | - | 153,444 |
| Jul 27, 2025 | 2,258.00 | 2,286.00 | 2,229.00 | 2,272.00 | 2,272.00 | 1.07% | 156,961 |
| Jul 24, 2025 | 2,220.00 | 2,248.00 | 2,195.00 | 2,248.00 | 2,248.00 | 1.26% | 167,825 |
| Jul 23, 2025 | 2,172.00 | 2,220.00 | 2,143.00 | 2,220.00 | 2,220.00 | 3.64% | 185,732 |
| Jul 22, 2025 | 2,084.00 | 2,142.00 | 2,062.00 | 2,142.00 | 2,142.00 | 2.15% | 157,529 |
| Jul 21, 2025 | 1,970.00 | 2,104.00 | 1,954.00 | 2,097.00 | 2,097.00 | 6.45% | 278,058 |
| Jul 20, 2025 | 2,010.00 | 2,014.00 | 1,937.00 | 1,970.00 | 1,970.00 | -0.25% | 143,464 |
| Jul 17, 2025 | 1,885.00 | 1,980.00 | 1,879.00 | 1,975.00 | 1,975.00 | 6.76% | 373,365 |
| Jul 16, 2025 | 1,838.00 | 1,881.00 | 1,816.00 | 1,850.00 | 1,850.00 | -0.59% | 135,075 |
| Jul 15, 2025 | 1,815.00 | 1,861.00 | 1,815.00 | 1,861.00 | 1,861.00 | 2.59% | 97,364 |
| Jul 14, 2025 | 1,879.00 | 1,879.00 | 1,804.00 | 1,814.00 | 1,814.00 | -3.46% | 183,942 |
| Jul 13, 2025 | 1,963.00 | 1,963.00 | 1,875.00 | 1,879.00 | 1,879.00 | -4.28% | 302,883 |
| Jul 10, 2025 | 2,001.00 | 2,005.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.86% | 70,506 |
| Jul 9, 2025 | 1,955.00 | 2,012.00 | 1,940.00 | 1,980.00 | 1,980.00 | 1.28% | 81,073 |
| Jul 8, 2025 | 1,987.00 | 2,016.00 | 1,932.00 | 1,955.00 | 1,955.00 | -3.60% | 115,554 |
| Jul 7, 2025 | 2,043.00 | 2,049.00 | 1,983.00 | 2,028.00 | 2,028.00 | 0.05% | 74,437 |
| Jul 6, 2025 | 2,025.00 | 2,091.00 | 1,984.00 | 2,027.00 | 2,027.00 | 0.10% | 26,489 |
| Jul 3, 2025 | 2,063.00 | 2,118.00 | 1,997.00 | 2,025.00 | 2,025.00 | -1.84% | 127,647 |
| Jul 2, 2025 | 2,094.00 | 2,105.00 | 2,056.00 | 2,063.00 | 2,063.00 | -1.48% | 154,898 |
| Jul 1, 2025 | 2,059.00 | 2,107.00 | 2,010.00 | 2,094.00 | 2,094.00 | 1.50% | 228,313 |
| Jun 30, 2025 | 2,019.00 | 2,065.00 | 1,997.00 | 2,063.00 | 2,063.00 | 0.19% | 189,537 |
| Jun 29, 2025 | 1,940.00 | 2,059.00 | 1,940.00 | 2,059.00 | 2,059.00 | 6.19% | 63,867 |
| Jun 26, 2025 | 1,994.00 | 1,994.00 | 1,924.00 | 1,939.00 | 1,939.00 | -2.46% | 108,684 |
| Jun 25, 2025 | 1,973.00 | 1,997.00 | 1,950.00 | 1,988.00 | 1,988.00 | 1.17% | 108,097 |
| Jun 24, 2025 | 1,910.00 | 1,984.00 | 1,910.00 | 1,965.00 | 1,965.00 | 4.58% | 487,732 |
| Jun 23, 2025 | 1,860.00 | 1,911.00 | 1,835.00 | 1,879.00 | 1,879.00 | -0.74% | 33,775 |
| Jun 22, 2025 | 1,830.00 | 1,895.00 | 1,830.00 | 1,893.00 | 1,893.00 | 3.44% | 112,718 |
| Jun 19, 2025 | 1,818.00 | 1,842.00 | 1,810.00 | 1,830.00 | 1,830.00 | 0.66% | 101,864 |
| Jun 18, 2025 | 1,841.00 | 1,841.00 | 1,795.00 | 1,818.00 | 1,818.00 | 0.72% | 81,521 |
| Jun 17, 2025 | 1,779.00 | 1,842.00 | 1,751.00 | 1,805.00 | 1,805.00 | 2.27% | 122,904 |
| Jun 16, 2025 | 1,640.00 | 1,766.00 | 1,639.00 | 1,765.00 | 1,765.00 | 6.97% | 222,174 |
| Jun 15, 2025 | 1,647.00 | 1,695.00 | 1,608.00 | 1,650.00 | 1,650.00 | 0.18% | 210,296 |
| Jun 12, 2025 | 1,630.00 | 1,653.00 | 1,574.00 | 1,647.00 | 1,647.00 | 0.43% | 100,918 |
| Jun 11, 2025 | 1,638.00 | 1,666.00 | 1,628.00 | 1,640.00 | 1,640.00 | 0.12% | 87,460 |
| Jun 10, 2025 | 1,666.00 | 1,692.00 | 1,638.00 | 1,638.00 | 1,638.00 | -1.62% | 159,241 |
| Jun 9, 2025 | 1,724.00 | 1,724.00 | 1,663.00 | 1,665.00 | 1,665.00 | -3.42% | 25,240 |
| Jun 8, 2025 | 1,703.00 | 1,769.00 | 1,703.00 | 1,724.00 | 1,724.00 | -0.06% | 109,598 |
| Jun 5, 2025 | 1,645.00 | 1,728.00 | 1,640.00 | 1,725.00 | 1,725.00 | 5.50% | 139,263 |
| Jun 4, 2025 | 1,641.00 | 1,673.00 | 1,600.00 | 1,635.00 | 1,635.00 | -4.11% | 342,965 |
| Jun 3, 2025 | 1,725.00 | 1,752.00 | 1,704.00 | 1,705.00 | 1,705.00 | -1.16% | 56,043 |
| May 29, 2025 | 1,778.00 | 1,826.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.98% | 142,275 |
| May 28, 2025 | 1,798.00 | 1,798.00 | 1,726.00 | 1,778.00 | 1,778.00 | -1.11% | 360,470 |
| May 27, 2025 | 1,809.00 | 1,818.00 | 1,789.00 | 1,798.00 | 1,798.00 | -0.61% | 23,136 |
| May 26, 2025 | 1,790.00 | 1,832.00 | 1,790.00 | 1,809.00 | 1,809.00 | 1.06% | 89,396 |
| May 25, 2025 | 1,774.00 | 1,794.00 | 1,742.00 | 1,790.00 | 1,790.00 | 0.90% | 23,729 |