Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,670
+110 (0.43%)
Oct 29, 2025, 5:24 PM IDT
Hilan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25,560.00 | 26,220.00 | 25,500.00 | 25,670.00 | 25,670.00 | 0.43% | 66,843 |
| Oct 28, 2025 | 26,490.00 | 26,490.00 | 25,400.00 | 25,560.00 | 25,560.00 | -2.48% | 26,569 |
| Oct 27, 2025 | 26,580.00 | 26,630.00 | 26,210.00 | 26,210.00 | 26,210.00 | -1.39% | 18,568 |
| Oct 26, 2025 | 26,560.00 | 26,740.00 | 26,340.00 | 26,580.00 | 26,580.00 | 0.08% | 6,921 |
| Oct 23, 2025 | 26,460.00 | 26,730.00 | 26,110.00 | 26,560.00 | 26,560.00 | 0.42% | 27,055 |
| Oct 22, 2025 | 26,540.00 | 26,850.00 | 26,300.00 | 26,450.00 | 26,450.00 | -0.38% | 27,155 |
| Oct 21, 2025 | 26,310.00 | 26,670.00 | 26,020.00 | 26,550.00 | 26,550.00 | 0.91% | 16,519 |
| Oct 20, 2025 | 27,390.00 | 27,390.00 | 26,310.00 | 26,310.00 | 26,310.00 | -2.37% | 27,221 |
| Oct 19, 2025 | 27,150.00 | 27,200.00 | 26,180.00 | 26,950.00 | 26,950.00 | -1.10% | 13,943 |
| Oct 16, 2025 | 26,620.00 | 27,760.00 | 26,460.00 | 27,250.00 | 27,250.00 | 2.37% | 35,002 |
| Oct 15, 2025 | 26,900.00 | 27,190.00 | 26,530.00 | 26,620.00 | 26,620.00 | -1.04% | 61,215 |
| Oct 12, 2025 | 26,900.00 | 27,190.00 | 26,240.00 | 26,900.00 | 26,900.00 | - | 19,624 |
| Oct 9, 2025 | 26,310.00 | 27,120.00 | 26,230.00 | 26,900.00 | 26,900.00 | 3.07% | 42,361 |
| Oct 8, 2025 | 26,710.00 | 26,710.00 | 25,890.00 | 26,100.00 | 26,100.00 | 2.11% | 31,630 |
| Oct 7, 2025 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | - | - |
| Oct 6, 2025 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | -4.31% | - |
| Oct 5, 2025 | 25,900.00 | 26,900.00 | 25,830.00 | 26,710.00 | 26,710.00 | 4.50% | 29,976 |
| Oct 2, 2025 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | - | - |
| Oct 1, 2025 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | - | - |
| Sep 30, 2025 | 25,210.00 | 25,750.00 | 24,980.00 | 25,560.00 | 25,560.00 | 2.90% | 37,366 |
| Sep 29, 2025 | 25,490.00 | 25,910.00 | 24,740.00 | 24,840.00 | 24,840.00 | -2.55% | 42,133 |
| Sep 28, 2025 | 24,590.00 | 25,520.00 | 24,590.00 | 25,490.00 | 25,490.00 | 3.66% | 10,184 |
| Sep 25, 2025 | 24,600.00 | 25,040.00 | 24,330.00 | 24,590.00 | 24,590.00 | 1.61% | 39,935 |
| Sep 24, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | - |
| Sep 23, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | - |
| Sep 22, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | - |
| Sep 21, 2025 | 25,000.00 | 25,250.00 | 24,200.00 | 24,200.00 | 24,200.00 | -3.74% | 14,239 |
| Sep 18, 2025 | 24,880.00 | 25,260.00 | 24,600.00 | 25,140.00 | 25,140.00 | 1.53% | 50,728 |
| Sep 17, 2025 | 25,050.00 | 25,280.00 | 24,510.00 | 24,760.00 | 24,760.00 | -0.96% | 64,378 |
| Sep 16, 2025 | 25,710.00 | 25,770.00 | 24,950.00 | 25,000.00 | 25,000.00 | -3.55% | 61,541 |
| Sep 15, 2025 | 26,510.00 | 26,660.00 | 25,620.00 | 25,920.00 | 25,920.00 | -1.26% | 25,941 |
| Sep 14, 2025 | 26,380.00 | 26,380.00 | 25,560.00 | 26,250.00 | 26,250.00 | -0.49% | 5,918 |
| Sep 11, 2025 | 26,400.00 | 26,590.00 | 26,150.00 | 26,380.00 | 26,380.00 | -0.08% | 19,619 |
| Sep 10, 2025 | 26,720.00 | 26,720.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.94% | 20,444 |
| Sep 9, 2025 | 26,430.00 | 26,920.00 | 26,010.00 | 26,650.00 | 26,650.00 | 0.83% | 24,060 |
| Sep 8, 2025 | 26,590.00 | 26,710.00 | 26,190.00 | 26,430.00 | 26,430.00 | -1.38% | 18,033 |
| Sep 7, 2025 | 26,000.00 | 26,800.00 | 25,930.00 | 26,800.00 | 26,600.00 | 3.80% | 8,819 |
| Sep 4, 2025 | 25,720.00 | 25,940.00 | 25,720.00 | 25,820.00 | 25,627.31 | 0.39% | 21,332 |
| Sep 3, 2025 | 25,360.00 | 25,970.00 | 25,360.00 | 25,720.00 | 25,528.06 | 1.42% | 24,285 |
| Sep 2, 2025 | 25,750.00 | 25,990.00 | 25,080.00 | 25,360.00 | 25,170.75 | -1.51% | 127,469 |
| Sep 1, 2025 | 26,040.00 | 26,180.00 | 25,640.00 | 25,750.00 | 25,557.84 | -1.11% | 18,623 |
| Aug 31, 2025 | 26,430.00 | 26,600.00 | 25,990.00 | 26,040.00 | 25,845.67 | -1.48% | 7,507 |
| Aug 28, 2025 | 26,100.00 | 26,700.00 | 26,100.00 | 26,430.00 | 26,232.76 | 0.80% | 26,856 |
| Aug 27, 2025 | 27,300.00 | 27,300.00 | 26,100.00 | 26,220.00 | 26,024.33 | -2.42% | 26,542 |
| Aug 26, 2025 | 26,750.00 | 27,210.00 | 26,530.00 | 26,870.00 | 26,669.48 | 0.71% | 57,505 |
| Aug 25, 2025 | 26,750.00 | 26,800.00 | 26,590.00 | 26,680.00 | 26,480.90 | -0.26% | 120,638 |
| Aug 24, 2025 | 26,660.00 | 27,000.00 | 26,580.00 | 26,750.00 | 26,550.37 | 1.87% | 19,367 |
| Aug 21, 2025 | 26,270.00 | 26,590.00 | 25,940.00 | 26,260.00 | 26,064.03 | -0.04% | 65,837 |
| Aug 20, 2025 | 25,580.00 | 26,440.00 | 25,400.00 | 26,270.00 | 26,073.96 | 2.66% | 73,284 |
| Aug 19, 2025 | 26,000.00 | 26,000.00 | 25,490.00 | 25,590.00 | 25,399.03 | -1.80% | 82,069 |