Hagag Group Real Estate Entrepreneurship Ltd (TLV:HGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,171.00
+8.00 (0.37%)
Oct 23, 2026, 1:46 PM IDT
TLV:HGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,163.00 | 2,187.00 | 2,132.00 | 2,171.00 | 2,171.00 | 0.37% | 9,589 |
| Oct 22, 2026 | 2,191.00 | 2,219.00 | 2,108.00 | 2,163.00 | 2,163.00 | -1.28% | 64,553 |
| Oct 21, 2026 | 2,219.00 | 2,232.00 | 2,170.00 | 2,191.00 | 2,191.00 | -0.99% | 110,890 |
| Oct 20, 2026 | 2,046.00 | 2,219.00 | 2,044.00 | 2,213.00 | 2,213.00 | 7.43% | 1,502,793 |
| Oct 19, 2026 | 1,989.00 | 2,100.00 | 1,966.00 | 2,060.00 | 2,060.00 | 1.38% | 2,073,031 |
| Oct 16, 2026 | 1,986.00 | 2,057.00 | 1,986.00 | 2,032.00 | 2,032.00 | 2.32% | 40,446 |
| Oct 15, 2026 | 1,940.00 | 2,007.00 | 1,920.00 | 1,986.00 | 1,986.00 | 3.44% | 178,821 |
| Oct 14, 2026 | 1,820.00 | 1,955.00 | 1,801.00 | 1,920.00 | 1,920.00 | 5.49% | 173,985 |
| Oct 13, 2026 | 1,797.00 | 1,824.00 | 1,715.00 | 1,820.00 | 1,820.00 | 2.25% | 230,787 |
| Oct 12, 2026 | 1,789.00 | 1,820.00 | 1,753.00 | 1,780.00 | 1,780.00 | -1.00% | 83,633 |
| Oct 9, 2026 | 1,834.00 | 1,834.00 | 1,788.00 | 1,798.00 | 1,798.00 | -1.15% | 48,385 |
| Oct 8, 2026 | 1,866.00 | 1,890.00 | 1,780.00 | 1,819.00 | 1,819.00 | -2.52% | 93,649 |
| Oct 7, 2026 | 1,928.00 | 1,964.00 | 1,852.00 | 1,866.00 | 1,866.00 | -3.22% | 49,107 |
| Oct 6, 2026 | 2,049.00 | 2,049.00 | 1,921.00 | 1,928.00 | 1,928.00 | -2.43% | 63,840 |
| Oct 5, 2026 | 1,987.00 | 2,036.00 | 1,947.00 | 1,976.00 | 1,976.00 | -2.95% | 42,874 |
| Oct 1, 2026 | 2,071.00 | 2,083.00 | 1,972.00 | 2,036.00 | 2,036.00 | -1.69% | 73,510 |
| Sep 30, 2026 | 2,039.00 | 2,075.00 | 2,020.00 | 2,071.00 | 2,071.00 | 1.57% | 28,929 |
| Sep 29, 2026 | 2,043.00 | 2,114.00 | 2,025.00 | 2,039.00 | 2,039.00 | -0.20% | 15,438 |
| Sep 28, 2026 | 2,066.00 | 2,121.00 | 2,024.00 | 2,043.00 | 2,043.00 | -1.11% | 13,704 |
| Sep 24, 2026 | 2,091.00 | 2,091.00 | 2,009.00 | 2,066.00 | 2,066.00 | -1.20% | 74,377 |
| Sep 23, 2026 | 2,073.00 | 2,155.00 | 2,027.00 | 2,091.00 | 2,091.00 | 2.20% | 16,533 |
| Sep 22, 2026 | 2,149.00 | 2,149.00 | 2,020.00 | 2,046.00 | 2,046.00 | -1.82% | 26,420 |
| Sep 17, 2026 | 2,069.00 | 2,097.00 | 2,038.00 | 2,084.00 | 2,084.00 | 2.06% | 64,279 |
| Sep 16, 2026 | 2,094.00 | 2,094.00 | 1,950.00 | 2,042.00 | 2,042.00 | 2.15% | 48,698 |
| Sep 15, 2026 | 2,017.00 | 2,035.00 | 1,965.00 | 1,999.00 | 1,999.00 | -0.89% | 26,196 |
| Sep 14, 2026 | 2,098.00 | 2,098.00 | 2,010.00 | 2,017.00 | 2,017.00 | -2.13% | 33,286 |
| Sep 10, 2026 | 2,164.00 | 2,164.00 | 2,045.00 | 2,061.00 | 2,061.00 | -4.27% | 33,099 |
| Sep 9, 2026 | 2,182.00 | 2,397.00 | 2,138.00 | 2,153.00 | 2,153.00 | -2.67% | 40,975 |
| Sep 8, 2026 | 2,180.00 | 2,248.00 | 2,176.00 | 2,212.00 | 2,212.00 | 1.47% | 31,322 |
| Sep 7, 2026 | 2,263.00 | 2,263.00 | 2,180.00 | 2,180.00 | 2,180.00 | -3.67% | 26,298 |
| Sep 4, 2026 | 2,273.00 | 2,308.00 | 2,236.00 | 2,263.00 | 2,263.00 | -0.44% | 24,827 |
| Sep 3, 2026 | 2,222.00 | 2,286.00 | 2,194.00 | 2,273.00 | 2,273.00 | 2.66% | 25,021 |
| Sep 2, 2026 | 2,191.00 | 2,268.00 | 2,155.00 | 2,214.00 | 2,214.00 | 1.05% | 108,704 |
| Sep 1, 2026 | 2,080.00 | 2,245.00 | 2,080.00 | 2,191.00 | 2,191.00 | 5.69% | 177,506 |
| Aug 31, 2026 | 2,110.00 | 2,149.00 | 2,067.00 | 2,073.00 | 2,073.00 | -1.75% | 20,193 |
| Aug 28, 2026 | 2,103.00 | 2,118.00 | 2,068.00 | 2,110.00 | 2,110.00 | 0.33% | 21,390 |
| Aug 27, 2026 | 2,125.00 | 2,150.00 | 2,095.00 | 2,103.00 | 2,103.00 | -1.04% | 41,681 |
| Aug 26, 2026 | 2,146.00 | 2,150.00 | 2,091.00 | 2,125.00 | 2,125.00 | -0.98% | 50,662 |
| Aug 25, 2026 | 2,144.00 | 2,164.00 | 2,136.00 | 2,146.00 | 2,146.00 | 0.09% | 31,171 |
| Aug 24, 2026 | 2,258.00 | 2,258.00 | 2,144.00 | 2,144.00 | 2,144.00 | -5.05% | 32,009 |
| Aug 21, 2026 | 2,257.00 | 2,293.00 | 2,230.00 | 2,258.00 | 2,258.00 | 0.04% | 17,164 |
| Aug 20, 2026 | 2,270.00 | 2,310.00 | 2,225.00 | 2,257.00 | 2,257.00 | -0.57% | 31,477 |
| Aug 19, 2026 | 2,189.00 | 2,327.00 | 2,189.00 | 2,270.00 | 2,270.00 | 3.70% | 74,264 |
| Aug 18, 2026 | 2,161.00 | 2,197.00 | 2,098.00 | 2,189.00 | 2,189.00 | 1.30% | 52,548 |
| Aug 17, 2026 | 2,185.00 | 2,214.00 | 2,112.00 | 2,161.00 | 2,161.00 | -1.68% | 55,600 |
| Aug 14, 2026 | 2,186.00 | 2,295.00 | 2,169.00 | 2,198.00 | 2,198.00 | 0.55% | 17,436 |
| Aug 13, 2026 | 2,163.00 | 2,200.00 | 2,142.00 | 2,186.00 | 2,186.00 | 1.44% | 23,629 |
| Aug 12, 2026 | 2,158.00 | 2,199.00 | 2,115.00 | 2,155.00 | 2,155.00 | -0.14% | 70,773 |
| Aug 11, 2026 | 2,133.00 | 2,184.00 | 2,133.00 | 2,158.00 | 2,158.00 | 0.42% | 32,885 |
| Aug 10, 2026 | 2,124.00 | 2,184.00 | 2,113.00 | 2,149.00 | 2,149.00 | 1.18% | 23,923 |