Highcon Systems Ltd. (TLV:HICN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4.600
+0.100 (2.22%)
Apr 6, 2025, 3:18 PM IDT
Highcon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -99.00% | - |
| Apr 6, 2025 | 4.30 | 4.80 | 4.20 | 4.50 | 4.50 | 9.76% | 1,079,685 |
| Apr 3, 2025 | 4.80 | 4.90 | 3.90 | 4.10 | 4.10 | -14.58% | 1,010,370 |
| Apr 2, 2025 | 3.60 | 5.00 | 3.50 | 4.80 | 4.80 | 45.45% | 3,547,853 |
| Apr 1, 2025 | 8.00 | 8.90 | 3.10 | 3.30 | 3.30 | -58.75% | 7,984,597 |
| Mar 31, 2025 | 9.50 | 9.70 | 7.00 | 8.00 | 8.00 | -14.89% | 831,268 |
| Mar 30, 2025 | 5.50 | 10.50 | 5.10 | 9.40 | 9.40 | 70.91% | 4,059,066 |
| Mar 27, 2025 | 16.20 | 16.20 | 4.40 | 5.50 | 5.50 | -77.91% | 6,454,368 |
| Mar 26, 2025 | 25.90 | 25.90 | 24.00 | 24.90 | 24.90 | -3.11% | 150,277 |
| Mar 25, 2025 | 24.90 | 26.50 | 24.90 | 25.70 | 25.70 | 3.21% | 96,641 |
| Mar 24, 2025 | 23.90 | 25.40 | 23.90 | 24.90 | 24.90 | 4.18% | 50,363 |
| Mar 23, 2025 | 25.00 | 25.00 | 23.40 | 23.90 | 23.90 | -5.16% | 252,589 |
| Mar 20, 2025 | 25.40 | 26.70 | 25.00 | 25.20 | 25.20 | -2.33% | 258,296 |
| Mar 19, 2025 | 26.60 | 27.00 | 25.10 | 25.80 | 25.80 | -3.37% | 255,394 |
| Mar 18, 2025 | 28.30 | 29.30 | 26.60 | 26.70 | 26.70 | -5.65% | 416,185 |
| Mar 17, 2025 | 28.70 | 28.70 | 28.30 | 28.30 | 28.30 | -1.39% | 10,000 |
| Mar 16, 2025 | 28.70 | 28.70 | 28.50 | 28.70 | 28.70 | 5.13% | 78,000 |
| Mar 13, 2025 | 26.70 | 28.90 | 26.70 | 27.30 | 27.30 | 2.25% | 693,696 |
| Mar 12, 2025 | 28.70 | 28.70 | 25.10 | 26.70 | 26.70 | 0.38% | 490,873 |
| Mar 11, 2025 | 27.50 | 27.50 | 25.70 | 26.60 | 26.60 | -3.27% | 13,980 |
| Mar 10, 2025 | 27.80 | 29.30 | 25.60 | 27.50 | 27.50 | -1.08% | 123,110 |
| Mar 9, 2025 | 27.40 | 29.20 | 27.30 | 27.80 | 27.80 | 1.46% | 92,793 |
| Mar 6, 2025 | 28.50 | 28.50 | 27.10 | 27.40 | 27.40 | 1.11% | 56,186 |
| Mar 5, 2025 | 29.00 | 29.00 | 26.20 | 27.10 | 27.10 | -0.37% | 369,529 |
| Mar 4, 2025 | 29.10 | 29.10 | 27.20 | 27.20 | 27.20 | -6.53% | 35,000 |
| Mar 3, 2025 | 27.90 | 29.80 | 27.90 | 29.10 | 29.10 | 4.30% | 5,034 |
| Mar 2, 2025 | 28.00 | 28.10 | 27.70 | 27.90 | 27.90 | -1.06% | 120,198 |
| Feb 27, 2025 | 28.00 | 29.70 | 27.50 | 28.20 | 28.20 | 2.17% | 751,513 |
| Feb 26, 2025 | 26.30 | 27.90 | 25.20 | 27.60 | 27.60 | 4.94% | 355,004 |
| Feb 25, 2025 | 26.50 | 27.20 | 25.70 | 26.30 | 26.30 | -0.75% | 103,168 |
| Feb 24, 2025 | 27.80 | 27.80 | 25.50 | 26.50 | 26.50 | -2.57% | 836,906 |
| Feb 23, 2025 | 28.60 | 28.60 | 26.40 | 27.20 | 27.20 | -4.90% | 374,394 |
| Feb 20, 2025 | 29.50 | 29.50 | 28.00 | 28.60 | 28.60 | -4.35% | 197,894 |
| Feb 19, 2025 | 30.10 | 30.50 | 29.70 | 29.90 | 29.90 | -0.66% | 152,697 |
| Feb 18, 2025 | 30.40 | 31.10 | 29.60 | 30.10 | 30.10 | -0.99% | 158,139 |