Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,780
-450 (-2.02%)
At close: Mar 10, 2026
Hilan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 22,110.00 | 22,420.00 | 22,110.00 | 22,310.00 | - | 0.36% | 32,836 |
| Mar 9, 2026 | 21,400.00 | 22,300.00 | 21,210.00 | 22,230.00 | 22,230.00 | 0.77% | 50,053 |
| Mar 6, 2026 | 21,940.00 | 22,170.00 | 21,630.00 | 22,060.00 | 22,060.00 | 0.55% | 25,439 |
| Mar 5, 2026 | 20,970.00 | 22,360.00 | 20,970.00 | 21,940.00 | 21,940.00 | 4.63% | 69,355 |
| Mar 4, 2026 | 19,910.00 | 20,970.00 | 19,910.00 | 20,970.00 | 20,970.00 | 5.32% | 124,651 |
| Mar 2, 2026 | 20,240.00 | 21,070.00 | 19,640.00 | 19,910.00 | 19,910.00 | -0.70% | 63,886 |
| Feb 27, 2026 | 19,700.00 | 20,050.00 | 19,490.00 | 20,050.00 | 20,050.00 | 0.80% | 70,898 |
| Feb 26, 2026 | 19,650.00 | 20,200.00 | 19,070.00 | 19,890.00 | 19,890.00 | 1.17% | 81,202 |
| Feb 25, 2026 | 20,080.00 | 20,380.00 | 19,200.00 | 19,660.00 | 19,660.00 | -2.19% | 123,917 |
| Feb 24, 2026 | 20,110.00 | 20,210.00 | 19,160.00 | 20,100.00 | 20,100.00 | -1.37% | 106,226 |
| Feb 23, 2026 | 20,800.00 | 20,820.00 | 20,140.00 | 20,380.00 | 20,380.00 | -3.64% | 56,711 |
| Feb 20, 2026 | 21,760.00 | 21,760.00 | 20,890.00 | 21,150.00 | 21,150.00 | -1.12% | 31,331 |
| Feb 19, 2026 | 21,190.00 | 21,670.00 | 20,220.00 | 21,390.00 | 21,390.00 | 0.52% | 136,369 |
| Feb 18, 2026 | 20,600.00 | 21,590.00 | 20,540.00 | 21,280.00 | 21,280.00 | 1.96% | 160,511 |
| Feb 17, 2026 | 21,100.00 | 21,300.00 | 20,250.00 | 20,870.00 | 20,870.00 | -2.48% | 173,507 |
| Feb 16, 2026 | 21,750.00 | 22,060.00 | 21,120.00 | 21,400.00 | 21,400.00 | -3.25% | 138,126 |
| Feb 13, 2026 | 21,730.00 | 22,470.00 | 21,730.00 | 22,120.00 | 22,120.00 | -0.27% | 88,545 |
| Feb 12, 2026 | 22,720.00 | 22,940.00 | 21,200.00 | 22,180.00 | 22,180.00 | -3.57% | 288,731 |
| Feb 11, 2026 | 23,550.00 | 23,810.00 | 22,620.00 | 23,000.00 | 23,000.00 | -2.95% | 109,856 |
| Feb 10, 2026 | 23,820.00 | 24,050.00 | 23,460.00 | 23,700.00 | 23,700.00 | - | 42,568 |
| Feb 9, 2026 | 23,160.00 | 23,700.00 | 22,820.00 | 23,700.00 | 23,700.00 | 2.29% | 74,903 |
| Feb 6, 2026 | 23,150.00 | 23,490.00 | 22,710.00 | 23,170.00 | 23,170.00 | 0.09% | 252,632 |
| Feb 5, 2026 | 23,960.00 | 24,170.00 | 23,150.00 | 23,150.00 | 23,150.00 | -3.86% | 475,320 |
| Feb 4, 2026 | 25,060.00 | 25,170.00 | 22,500.00 | 24,080.00 | 24,080.00 | -5.42% | 771,449 |
| Feb 3, 2026 | 25,150.00 | 25,640.00 | 24,920.00 | 25,460.00 | 25,460.00 | 1.23% | 98,016 |
| Feb 2, 2026 | 24,570.00 | 25,150.00 | 24,440.00 | 25,150.00 | 25,150.00 | 1.58% | 124,913 |
| Jan 30, 2026 | 24,800.00 | 25,140.00 | 24,600.00 | 24,760.00 | 24,760.00 | -0.16% | 21,086 |
| Jan 29, 2026 | 25,010.00 | 25,330.00 | 24,670.00 | 24,800.00 | 24,800.00 | -1.27% | 41,769 |
| Jan 28, 2026 | 25,470.00 | 25,530.00 | 25,070.00 | 25,120.00 | 25,120.00 | -1.37% | 36,571 |
| Jan 27, 2026 | 25,510.00 | 25,910.00 | 25,280.00 | 25,470.00 | 25,470.00 | -1.24% | 25,908 |
| Jan 26, 2026 | 25,280.00 | 25,810.00 | 25,220.00 | 25,790.00 | 25,790.00 | 1.34% | 34,512 |
| Jan 23, 2026 | 25,390.00 | 25,600.00 | 24,920.00 | 25,450.00 | 25,450.00 | 1.19% | 16,428 |
| Jan 22, 2026 | 24,840.00 | 25,300.00 | 24,600.00 | 25,150.00 | 25,150.00 | 1.25% | 112,849 |
| Jan 21, 2026 | 24,930.00 | 25,370.00 | 24,700.00 | 24,840.00 | 24,840.00 | -1.74% | 37,521 |
| Jan 20, 2026 | 25,720.00 | 25,730.00 | 24,720.00 | 25,280.00 | 25,280.00 | -1.71% | 50,783 |
| Jan 19, 2026 | 26,600.00 | 26,600.00 | 25,670.00 | 25,720.00 | 25,720.00 | -3.31% | 29,888 |
| Jan 16, 2026 | 26,300.00 | 26,720.00 | 26,110.00 | 26,600.00 | 26,600.00 | 1.14% | 29,034 |
| Jan 15, 2026 | 26,200.00 | 26,310.00 | 25,800.00 | 26,300.00 | 26,300.00 | 0.31% | 30,175 |
| Jan 14, 2026 | 26,730.00 | 26,890.00 | 26,220.00 | 26,220.00 | 26,220.00 | -1.28% | 37,975 |
| Jan 13, 2026 | 25,990.00 | 26,730.00 | 25,860.00 | 26,560.00 | 26,560.00 | 2.19% | 45,867 |
| Jan 12, 2026 | 26,460.00 | 26,500.00 | 25,820.00 | 25,990.00 | 25,990.00 | -2.66% | 60,534 |
| Jan 9, 2026 | 26,300.00 | 26,720.00 | 26,300.00 | 26,700.00 | 26,700.00 | 1.14% | 10,944 |
| Jan 8, 2026 | 27,290.00 | 27,290.00 | 26,340.00 | 26,400.00 | 26,400.00 | -3.08% | 23,830 |
| Jan 7, 2026 | 27,070.00 | 27,350.00 | 26,850.00 | 27,240.00 | 27,240.00 | 0.63% | 17,664 |
| Jan 6, 2026 | 27,290.00 | 27,330.00 | 26,840.00 | 27,070.00 | 27,070.00 | -0.81% | 28,131 |
| Jan 5, 2026 | 26,790.00 | 27,290.00 | 26,710.00 | 27,290.00 | 27,290.00 | 2.90% | 53,289 |
| Jan 1, 2026 | 26,210.00 | 27,250.00 | 26,210.00 | 26,520.00 | 26,520.00 | 0.49% | 17,635 |
| Dec 31, 2025 | 26,480.00 | 26,610.00 | 25,840.00 | 26,390.00 | 26,390.00 | -1.79% | 51,368 |
| Dec 30, 2025 | 26,260.00 | 27,070.00 | 25,960.00 | 26,870.00 | 26,870.00 | 2.32% | 48,628 |
| Dec 29, 2025 | 26,700.00 | 26,700.00 | 25,630.00 | 26,260.00 | 26,260.00 | -1.65% | 82,457 |