Skip to main content
logo
Hagag Group Real Estate Entrepreneurship Ltd (TLV:HGG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,299.00
-12.00 (-0.52%)
Nov 6, 2025, 5:25 PM IDT

TLV:HGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20252,311.002,332.002,292.002,299.002,299.00-0.52%119,482
Nov 5, 20252,311.002,311.002,262.002,311.002,311.00-48,440
Nov 4, 20252,335.002,340.002,295.002,311.002,311.00-1.03%72,343
Nov 3, 20252,339.002,340.002,320.002,335.002,335.00-0.17%26,331
Nov 2, 20252,340.002,345.002,282.002,339.002,339.00-0.04%16,138
Oct 30, 20252,365.002,384.002,321.002,340.002,340.00-0.89%40,354
Oct 29, 20252,365.002,373.002,344.002,361.002,361.00-0.17%35,917
Oct 28, 20252,375.002,384.002,335.002,365.002,365.00-0.42%87,523
Oct 27, 20252,344.002,385.002,328.002,375.002,375.001.80%56,187
Oct 26, 20252,348.002,369.002,317.002,333.002,333.00-0.13%16,915
Oct 23, 20252,299.002,356.002,249.002,336.002,336.002.46%57,865
Oct 22, 20252,210.002,311.002,210.002,280.002,280.001.11%79,712
Oct 21, 20252,290.002,299.002,162.002,255.002,255.00-1.53%114,951
Oct 20, 20252,330.002,377.002,285.002,290.002,290.00-1.72%44,417
Oct 19, 20252,428.002,455.002,330.002,330.002,330.00-4.04%69,808
Oct 16, 20252,450.002,457.002,399.002,428.002,428.00-0.90%50,795
Oct 15, 20252,386.002,450.002,370.002,450.002,450.003.64%110,534
Oct 12, 20252,348.002,384.002,304.002,364.002,364.000.64%67,643
Oct 9, 20252,220.002,349.002,220.002,349.002,349.006.82%95,707
Oct 8, 20252,198.002,225.002,166.002,199.002,199.000.05%120,273
Oct 5, 20252,197.002,236.002,133.002,198.002,198.002.09%92,771
Sep 30, 20252,084.002,159.002,084.002,153.002,153.005.02%112,391
Sep 29, 20252,046.002,080.001,996.002,050.002,050.000.20%96,946
Sep 28, 20252,018.002,082.002,018.002,046.002,046.001.39%62,418
Sep 25, 20252,000.002,069.001,955.002,018.002,018.000.90%86,709
Sep 21, 20252,060.002,081.001,981.002,000.002,000.00-2.91%58,229
Sep 18, 20252,066.002,080.002,046.002,060.002,060.00-0.29%55,525
Sep 17, 20252,069.002,118.002,050.002,066.002,066.00-0.14%61,644
Sep 16, 20252,107.002,117.002,022.002,069.002,069.00-1.80%49,227
Sep 15, 20252,104.002,147.002,059.002,107.002,107.000.14%39,938
Sep 14, 20252,161.002,161.002,100.002,104.002,104.00-2.64%11,416
Sep 11, 20252,155.002,179.002,130.002,161.002,161.000.28%52,861
Sep 10, 20252,120.002,167.002,094.002,155.002,155.002.62%57,673
Sep 9, 20252,063.002,100.002,046.002,100.002,100.002.04%53,656
Sep 8, 20252,038.002,058.001,980.002,058.002,058.000.98%87,180
Sep 7, 20252,072.002,120.002,029.002,038.002,038.00-0.20%21,828
Sep 4, 20252,052.002,057.002,034.002,042.002,042.00-1.73%27,558
Sep 3, 20252,088.002,130.002,071.002,078.002,078.00-1.00%14,834
Sep 2, 20252,042.002,108.002,042.002,099.002,099.00-0.80%63,798
Sep 1, 20252,080.002,146.002,024.002,116.002,116.001.73%107,277
Aug 31, 20252,110.002,122.002,054.002,080.002,080.00-2.03%151,270
Aug 28, 20252,124.002,130.002,064.002,123.002,123.00-0.05%45,263
Aug 27, 20252,159.002,167.002,119.002,124.002,124.00-1.62%55,182
Aug 26, 20252,134.002,176.002,106.002,159.002,159.001.17%38,447
Aug 25, 20252,150.002,151.002,101.002,134.002,134.00-0.74%29,513
Aug 24, 20252,041.002,165.002,041.002,150.002,150.005.86%40,406
Aug 21, 20252,027.002,042.002,022.002,031.002,031.000.35%30,904
Aug 20, 20252,040.002,041.002,012.002,024.002,024.00-0.78%42,256
Aug 19, 20252,055.002,091.002,036.002,040.002,040.00-0.73%49,646
Aug 18, 20252,081.002,093.002,041.002,055.002,055.00-1.25%25,398