Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 26,250
-130 (-0.49%)
Sep 14, 2025, 3:49 PM IDT
Hilan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 26,150.00 | 26,150.00 | 25,650.00 | 26,060.00 | 25,865.52 | 0.42% | 121,581 |
| Aug 17, 2025 | 25,900.00 | 26,410.00 | 25,830.00 | 25,950.00 | 25,756.34 | 0.19% | 6,762 |
| Aug 14, 2025 | 25,680.00 | 26,170.00 | 25,680.00 | 25,900.00 | 25,706.72 | 0.27% | 35,400 |
| Aug 13, 2025 | 25,000.00 | 25,970.00 | 25,000.00 | 25,830.00 | 25,637.24 | 3.32% | 40,482 |
| Aug 12, 2025 | 25,940.00 | 26,000.00 | 24,920.00 | 25,000.00 | 24,813.43 | -2.69% | 496,750 |
| Aug 11, 2025 | 26,580.00 | 26,780.00 | 25,260.00 | 25,690.00 | 25,498.28 | -3.35% | 56,308 |
| Aug 10, 2025 | 26,300.00 | 26,850.00 | 26,240.00 | 26,580.00 | 26,381.64 | 1.06% | 12,929 |
| Aug 7, 2025 | 26,500.00 | 26,640.00 | 26,120.00 | 26,300.00 | 26,103.73 | -0.98% | 138,114 |
| Aug 6, 2025 | 26,920.00 | 27,060.00 | 26,260.00 | 26,560.00 | 26,361.79 | -1.34% | 375,459 |
| Aug 5, 2025 | 27,690.00 | 27,710.00 | 26,590.00 | 26,920.00 | 26,719.10 | -2.11% | 36,182 |
| Aug 4, 2025 | 27,670.00 | 27,900.00 | 27,130.00 | 27,500.00 | 27,294.78 | -1.01% | 36,625 |
| Jul 31, 2025 | 27,950.00 | 28,260.00 | 27,740.00 | 27,780.00 | 27,572.69 | -0.82% | 35,182 |
| Jul 30, 2025 | 28,350.00 | 28,780.00 | 27,930.00 | 28,010.00 | 27,800.97 | -1.20% | 14,460 |
| Jul 29, 2025 | 28,400.00 | 28,850.00 | 28,170.00 | 28,350.00 | 28,138.43 | -0.39% | 24,370 |
| Jul 28, 2025 | 29,050.00 | 29,310.00 | 28,460.00 | 28,460.00 | 28,247.61 | -2.03% | 23,758 |
| Jul 27, 2025 | 28,800.00 | 29,210.00 | 28,660.00 | 29,050.00 | 28,833.21 | 0.87% | 28,570 |
| Jul 24, 2025 | 28,900.00 | 29,150.00 | 28,500.00 | 28,800.00 | 28,585.07 | -0.21% | 29,918 |
| Jul 23, 2025 | 28,400.00 | 28,980.00 | 28,400.00 | 28,860.00 | 28,644.63 | 1.62% | 22,312 |
| Jul 22, 2025 | 28,350.00 | 28,580.00 | 28,300.00 | 28,400.00 | 28,188.06 | 0.18% | 24,857 |
| Jul 21, 2025 | 28,040.00 | 28,500.00 | 27,820.00 | 28,350.00 | 28,138.43 | 1.11% | 21,101 |
| Jul 20, 2025 | 27,300.00 | 28,040.00 | 27,300.00 | 28,040.00 | 27,830.75 | 2.90% | 28,645 |
| Jul 17, 2025 | 27,000.00 | 27,570.00 | 26,960.00 | 27,250.00 | 27,046.64 | 0.93% | 26,500 |
| Jul 16, 2025 | 27,390.00 | 27,760.00 | 26,780.00 | 27,000.00 | 26,798.51 | -1.42% | 34,839 |
| Jul 15, 2025 | 27,290.00 | 27,820.00 | 27,270.00 | 27,390.00 | 27,185.60 | 0.37% | 44,476 |
| Jul 14, 2025 | 27,360.00 | 27,600.00 | 26,650.00 | 27,290.00 | 27,086.34 | 0.18% | 37,366 |
| Jul 13, 2025 | 27,420.00 | 27,730.00 | 27,240.00 | 27,240.00 | 27,036.72 | -1.77% | 13,594 |
| Jul 10, 2025 | 28,110.00 | 28,490.00 | 27,340.00 | 27,730.00 | 27,523.06 | -1.00% | 32,853 |
| Jul 9, 2025 | 28,210.00 | 28,210.00 | 27,770.00 | 28,010.00 | 27,800.97 | 0.25% | 42,957 |
| Jul 8, 2025 | 28,120.00 | 28,130.00 | 27,700.00 | 27,940.00 | 27,731.49 | -0.68% | 27,813 |
| Jul 7, 2025 | 28,700.00 | 28,700.00 | 28,070.00 | 28,130.00 | 27,920.07 | -1.57% | 30,784 |
| Jul 6, 2025 | 28,700.00 | 28,730.00 | 28,450.00 | 28,580.00 | 28,366.72 | -0.42% | 10,285 |
| Jul 3, 2025 | 28,800.00 | 28,990.00 | 28,540.00 | 28,700.00 | 28,485.82 | -0.35% | 33,561 |