Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 26,750
-80 (-0.30%)
Aug 25, 2025, 3:45 PM IDT
Hilan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 26,270.00 | 26,590.00 | 25,940.00 | 26,260.00 | 26,260.00 | -0.04% | 65,837 |
| Aug 20, 2025 | 25,580.00 | 26,440.00 | 25,400.00 | 26,270.00 | 26,270.00 | 2.66% | 73,284 |
| Aug 19, 2025 | 26,000.00 | 26,000.00 | 25,490.00 | 25,590.00 | 25,590.00 | -1.80% | 82,069 |
| Aug 18, 2025 | 26,150.00 | 26,150.00 | 25,650.00 | 26,060.00 | 26,060.00 | 0.42% | 121,581 |
| Aug 17, 2025 | 25,900.00 | 26,410.00 | 25,830.00 | 25,950.00 | 25,950.00 | 0.19% | 6,762 |
| Aug 14, 2025 | 25,680.00 | 26,170.00 | 25,680.00 | 25,900.00 | 25,900.00 | 0.27% | 35,400 |
| Aug 13, 2025 | 25,000.00 | 25,970.00 | 25,000.00 | 25,830.00 | 25,830.00 | 3.32% | 40,482 |
| Aug 12, 2025 | 25,940.00 | 26,000.00 | 24,920.00 | 25,000.00 | 25,000.00 | -2.69% | 496,750 |
| Aug 11, 2025 | 26,580.00 | 26,780.00 | 25,260.00 | 25,690.00 | 25,690.00 | -3.35% | 56,308 |
| Aug 10, 2025 | 26,300.00 | 26,850.00 | 26,240.00 | 26,580.00 | 26,580.00 | 1.06% | 12,929 |
| Aug 7, 2025 | 26,500.00 | 26,640.00 | 26,120.00 | 26,300.00 | 26,300.00 | -0.98% | 138,114 |
| Aug 6, 2025 | 26,920.00 | 27,060.00 | 26,260.00 | 26,560.00 | 26,560.00 | -1.34% | 375,459 |
| Aug 5, 2025 | 27,690.00 | 27,710.00 | 26,590.00 | 26,920.00 | 26,920.00 | -2.11% | 36,182 |
| Aug 4, 2025 | 27,670.00 | 27,900.00 | 27,130.00 | 27,500.00 | 27,500.00 | -1.01% | 36,625 |
| Jul 31, 2025 | 27,950.00 | 28,260.00 | 27,740.00 | 27,780.00 | 27,780.00 | -0.82% | 35,182 |
| Jul 30, 2025 | 28,350.00 | 28,780.00 | 27,930.00 | 28,010.00 | 28,010.00 | -1.20% | 14,460 |
| Jul 29, 2025 | 28,400.00 | 28,850.00 | 28,170.00 | 28,350.00 | 28,350.00 | -0.39% | 24,370 |
| Jul 28, 2025 | 29,050.00 | 29,310.00 | 28,460.00 | 28,460.00 | 28,460.00 | -2.03% | 23,758 |
| Jul 27, 2025 | 28,800.00 | 29,210.00 | 28,660.00 | 29,050.00 | 29,050.00 | 0.87% | 28,570 |
| Jul 24, 2025 | 28,900.00 | 29,150.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.21% | 29,918 |
| Jul 23, 2025 | 28,400.00 | 28,980.00 | 28,400.00 | 28,860.00 | 28,860.00 | 1.62% | 22,312 |
| Jul 22, 2025 | 28,350.00 | 28,580.00 | 28,300.00 | 28,400.00 | 28,400.00 | 0.18% | 24,857 |
| Jul 21, 2025 | 28,040.00 | 28,500.00 | 27,820.00 | 28,350.00 | 28,350.00 | 1.11% | 21,101 |
| Jul 20, 2025 | 27,300.00 | 28,040.00 | 27,300.00 | 28,040.00 | 28,040.00 | 2.90% | 28,645 |
| Jul 17, 2025 | 27,000.00 | 27,570.00 | 26,960.00 | 27,250.00 | 27,250.00 | 0.93% | 26,500 |
| Jul 16, 2025 | 27,390.00 | 27,760.00 | 26,780.00 | 27,000.00 | 27,000.00 | -1.42% | 34,839 |
| Jul 15, 2025 | 27,290.00 | 27,820.00 | 27,270.00 | 27,390.00 | 27,390.00 | 0.37% | 44,476 |
| Jul 14, 2025 | 27,360.00 | 27,600.00 | 26,650.00 | 27,290.00 | 27,290.00 | 0.18% | 37,366 |
| Jul 13, 2025 | 27,420.00 | 27,730.00 | 27,240.00 | 27,240.00 | 27,240.00 | -1.77% | 13,594 |
| Jul 10, 2025 | 28,110.00 | 28,490.00 | 27,340.00 | 27,730.00 | 27,730.00 | -1.00% | 32,853 |
| Jul 9, 2025 | 28,210.00 | 28,210.00 | 27,770.00 | 28,010.00 | 28,010.00 | 0.25% | 42,957 |
| Jul 8, 2025 | 28,120.00 | 28,130.00 | 27,700.00 | 27,940.00 | 27,940.00 | -0.68% | 27,813 |
| Jul 7, 2025 | 28,700.00 | 28,700.00 | 28,070.00 | 28,130.00 | 28,130.00 | -1.57% | 30,784 |
| Jul 6, 2025 | 28,700.00 | 28,730.00 | 28,450.00 | 28,580.00 | 28,580.00 | -0.42% | 10,285 |
| Jul 3, 2025 | 28,800.00 | 28,990.00 | 28,540.00 | 28,700.00 | 28,700.00 | -0.35% | 33,561 |
| Jul 2, 2025 | 28,960.00 | 28,990.00 | 28,620.00 | 28,800.00 | 28,800.00 | 0.07% | 39,051 |
| Jul 1, 2025 | 28,610.00 | 28,830.00 | 28,270.00 | 28,780.00 | 28,780.00 | 0.59% | 36,855 |
| Jun 30, 2025 | 28,350.00 | 28,960.00 | 28,210.00 | 28,610.00 | 28,610.00 | 0.77% | 36,301 |
| Jun 29, 2025 | 27,500.00 | 28,500.00 | 27,460.00 | 28,390.00 | 28,390.00 | 3.42% | 19,547 |
| Jun 26, 2025 | 27,000.00 | 27,580.00 | 26,960.00 | 27,450.00 | 27,450.00 | 0.18% | 30,653 |
| Jun 25, 2025 | 27,210.00 | 27,610.00 | 26,890.00 | 27,400.00 | 27,400.00 | 0.22% | 24,919 |
| Jun 24, 2025 | 27,000.00 | 27,630.00 | 26,800.00 | 27,340.00 | 27,340.00 | 1.86% | 34,598 |
| Jun 23, 2025 | 27,030.00 | 27,070.00 | 26,270.00 | 26,840.00 | 26,840.00 | -0.59% | 82,523 |
| Jun 22, 2025 | 26,080.00 | 27,000.00 | 26,080.00 | 27,000.00 | 27,000.00 | 3.57% | 26,473 |
| Jun 19, 2025 | 26,410.00 | 26,840.00 | 26,010.00 | 26,070.00 | 26,070.00 | -1.99% | 41,392 |
| Jun 18, 2025 | 26,360.00 | 26,650.00 | 25,940.00 | 26,600.00 | 26,600.00 | 1.57% | 31,668 |
| Jun 17, 2025 | 25,900.00 | 26,420.00 | 25,470.00 | 26,190.00 | 26,190.00 | 1.12% | 20,636 |
| Jun 16, 2025 | 24,760.00 | 26,090.00 | 24,760.00 | 25,900.00 | 25,900.00 | 4.35% | 34,435 |
| Jun 15, 2025 | 23,710.00 | 25,090.00 | 23,710.00 | 24,820.00 | 24,820.00 | 0.36% | 12,891 |
| Jun 12, 2025 | 25,300.00 | 25,300.00 | 24,010.00 | 24,730.00 | 24,730.00 | -2.25% | 39,845 |