Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,800
-320 (-1.27%)
At close: Jan 29, 2026
Hilan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 25,010.00 | 25,330.00 | 24,690.00 | 24,690.00 | - | -1.71% | 12,133 |
| 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 |
| Dec 28, 2025 | 26,200.00 | 26,700.00 | 25,830.00 | 26,700.00 | 26,700.00 | 1.91% | 15,088 |
| Dec 25, 2025 | 26,700.00 | 26,800.00 | 25,750.00 | 26,200.00 | 26,200.00 | -1.87% | 20,034 |
| Dec 24, 2025 | 26,620.00 | 27,020.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.23% | 28,365 |
| Dec 23, 2025 | 26,960.00 | 26,960.00 | 26,540.00 | 26,640.00 | 26,640.00 | -1.19% | 22,543 |
| Dec 22, 2025 | 26,900.00 | 27,140.00 | 26,800.00 | 26,960.00 | 26,960.00 | -0.15% | 26,749 |
| Dec 21, 2025 | 26,800.00 | 27,100.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.93% | 26,067 |
| Dec 18, 2025 | 26,820.00 | 26,870.00 | 26,590.00 | 26,750.00 | 26,750.00 | -0.11% | 41,659 |
| Dec 17, 2025 | 26,630.00 | 26,890.00 | 26,450.00 | 26,780.00 | 26,780.00 | 0.56% | 68,926 |
| Dec 16, 2025 | 26,610.00 | 26,990.00 | 26,520.00 | 26,630.00 | 26,630.00 | 0.19% | 39,210 |
| Dec 15, 2025 | 26,900.00 | 27,130.00 | 26,510.00 | 26,580.00 | 26,580.00 | -0.82% | 14,267 |
| Dec 14, 2025 | 26,900.00 | 26,950.00 | 26,490.00 | 26,800.00 | 26,800.00 | -0.37% | 8,590 |
| Dec 11, 2025 | 27,000.00 | 27,050.00 | 26,600.00 | 26,900.00 | 26,900.00 | 0.56% | 40,453 |
| Dec 10, 2025 | 27,410.00 | 27,410.00 | 26,590.00 | 26,750.00 | 26,750.00 | -2.41% | 15,715 |
| Dec 9, 2025 | 27,370.00 | 27,590.00 | 27,130.00 | 27,410.00 | 27,410.00 | 0.15% | 13,176 |
| Dec 8, 2025 | 27,200.00 | 27,550.00 | 27,150.00 | 27,370.00 | 27,370.00 | 0.63% | 15,156 |
| Dec 7, 2025 | 27,440.00 | 27,440.00 | 26,650.00 | 27,200.00 | 27,200.00 | 0.18% | 10,260 |
| Dec 4, 2025 | 27,200.00 | 27,440.00 | 26,770.00 | 27,150.00 | 27,050.00 | -0.18% | 28,026 |
| Dec 3, 2025 | 27,370.00 | 27,630.00 | 26,850.00 | 27,200.00 | 27,099.82 | -0.62% | 27,005 |
| Dec 2, 2025 | 26,900.00 | 27,370.00 | 26,750.00 | 27,370.00 | 27,269.19 | 1.75% | 18,965 |
| Dec 1, 2025 | 26,750.00 | 26,930.00 | 26,490.00 | 26,900.00 | 26,800.92 | 0.79% | 26,592 |
| Nov 30, 2025 | 25,920.00 | 26,690.00 | 25,700.00 | 26,690.00 | 26,591.69 | 3.09% | 11,964 |
| Nov 27, 2025 | 25,580.00 | 25,890.00 | 25,330.00 | 25,890.00 | 25,794.64 | 0.74% | 15,790 |
| Nov 26, 2025 | 25,450.00 | 25,920.00 | 25,280.00 | 25,700.00 | 25,605.34 | - | 20,777 |
| Nov 25, 2025 | 25,490.00 | 25,710.00 | 25,070.00 | 25,700.00 | 25,605.34 | 1.82% | 21,931 |
| Nov 24, 2025 | 24,810.00 | 25,240.00 | 24,600.00 | 25,240.00 | 25,147.04 | 2.77% | 45,218 |
| Nov 23, 2025 | 24,750.00 | 24,800.00 | 24,360.00 | 24,560.00 | 24,469.54 | -0.77% | 13,098 |
| Nov 20, 2025 | 25,200.00 | 25,950.00 | 24,350.00 | 24,750.00 | 24,658.84 | -1.08% | 116,713 |