Hagag Group Real Estate Entrepreneurship Ltd (TLV:HGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,036.00
-35.00 (-1.69%)
Oct 1, 2026, 2:24 PM IDT
TLV:HGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,057.00 | 2,133.00 | 2,057.00 | 2,124.00 | 2,124.00 | 4.32% | 154,620 |
| Aug 6, 2026 | 2,042.00 | 2,143.00 | 2,036.00 | 2,036.00 | 2,036.00 | -2.12% | 220,830 |
| Aug 5, 2026 | 2,070.00 | 2,137.00 | 2,041.00 | 2,080.00 | 2,080.00 | 0.48% | 120,871 |
| Aug 4, 2026 | 2,075.00 | 2,159.00 | 2,068.00 | 2,070.00 | 2,070.00 | -0.24% | 34,356 |
| Aug 3, 2026 | 2,168.00 | 2,168.00 | 2,075.00 | 2,075.00 | 2,075.00 | -4.29% | 38,576 |
| Jul 31, 2026 | 2,137.00 | 2,207.00 | 2,133.00 | 2,168.00 | 2,168.00 | 1.17% | 34,409 |
| Jul 30, 2026 | 2,130.00 | 2,160.00 | 2,101.00 | 2,143.00 | 2,143.00 | 0.61% | 36,400 |
| Jul 29, 2026 | 2,182.00 | 2,182.00 | 2,130.00 | 2,130.00 | 2,130.00 | -2.38% | 56,555 |
| Jul 28, 2026 | 2,237.00 | 2,237.00 | 2,163.00 | 2,182.00 | 2,182.00 | -2.46% | 56,220 |
| Jul 27, 2026 | 2,313.00 | 2,346.00 | 2,237.00 | 2,237.00 | 2,237.00 | -1.45% | 48,044 |
| Jul 24, 2026 | 2,322.00 | 2,328.00 | 2,251.00 | 2,270.00 | 2,270.00 | -2.49% | 37,297 |
| Jul 22, 2026 | 2,431.00 | 2,431.00 | 2,297.00 | 2,328.00 | 2,328.00 | -2.59% | 50,096 |
| Jul 21, 2026 | 2,392.00 | 2,439.00 | 2,357.00 | 2,390.00 | 2,390.00 | -0.08% | 30,218 |
| Jul 20, 2026 | 2,411.00 | 2,411.00 | 2,337.00 | 2,392.00 | 2,392.00 | -0.79% | 123,702 |
| Jul 17, 2026 | 2,433.00 | 2,439.00 | 2,361.00 | 2,411.00 | 2,411.00 | -0.90% | 18,708 |