Skip to main content
logo
Hilan Ltd. (TLV:HLAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
26,800
-100 (-0.37%)
At close: Dec 14, 2025

Hilan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202527,000.0027,050.0026,600.0026,900.0026,900.000.56%40,453
Dec 10, 202527,410.0027,410.0026,590.0026,750.0026,750.00-2.41%15,715
Dec 9, 202527,370.0027,590.0027,130.0027,410.0027,410.000.15%13,176
Dec 8, 202527,200.0027,550.0027,150.0027,370.0027,370.000.63%15,156
Dec 7, 202527,440.0027,440.0026,650.0027,200.0027,200.000.18%10,260
Dec 4, 202527,200.0027,440.0026,770.0027,150.0027,050.00-0.18%28,026
Dec 3, 202527,370.0027,630.0026,850.0027,200.0027,099.82-0.62%27,005
Dec 2, 202526,900.0027,370.0026,750.0027,370.0027,269.191.75%18,965
Dec 1, 202526,750.0026,930.0026,490.0026,900.0026,800.920.79%26,592
Nov 30, 202525,920.0026,690.0025,700.0026,690.0026,591.693.09%11,964
Nov 27, 202525,580.0025,890.0025,330.0025,890.0025,794.640.74%15,790
Nov 26, 202525,450.0025,920.0025,280.0025,700.0025,605.34-20,777
Nov 25, 202525,490.0025,710.0025,070.0025,700.0025,605.341.82%21,931
Nov 24, 202524,810.0025,240.0024,600.0025,240.0025,147.042.77%45,218
Nov 23, 202524,750.0024,800.0024,360.0024,560.0024,469.54-0.77%13,098
Nov 20, 202525,200.0025,950.0024,350.0024,750.0024,658.84-1.08%116,713
Nov 19, 202525,530.0025,800.0024,700.0025,020.0024,927.85-1.50%26,521
Nov 18, 202525,630.0025,760.0025,310.0025,400.0025,306.45-0.90%24,880
Nov 17, 202526,340.0026,630.0025,280.0025,630.0025,535.60-3.65%43,302
Nov 16, 202526,610.0026,880.0026,110.0026,600.0026,502.03-0.04%10,141
Nov 13, 202526,980.0026,980.0026,420.0026,610.0026,511.99-0.86%18,962
Nov 12, 202525,500.0026,990.0025,130.0026,840.0026,741.144.97%79,467
Nov 11, 202526,010.0026,180.0025,370.0025,570.0025,475.82-1.69%59,353
Nov 10, 202526,280.0026,280.0025,770.0026,010.0025,914.20-17,021
Nov 9, 202525,610.0026,020.0025,600.0026,010.0025,914.201.56%7,403
Nov 6, 202526,510.0026,600.0025,540.0025,610.0025,515.67-3.39%149,518
Nov 5, 202526,530.0026,670.0026,120.0026,510.0026,412.36-0.08%18,901
Nov 4, 202525,730.0026,530.0025,480.0026,530.0026,432.283.11%24,989
Nov 3, 202525,670.0025,750.0025,400.0025,730.0025,635.230.39%35,671
Nov 2, 202525,670.0026,110.0025,620.0025,630.0025,535.60-0.16%24,745
Oct 30, 202525,670.0025,960.0025,420.0025,670.0025,575.45-45,053
Oct 29, 202525,560.0026,220.0025,500.0025,670.0025,575.450.43%66,843
Oct 28, 202526,490.0026,490.0025,400.0025,560.0025,465.86-2.48%26,569
Oct 27, 202526,580.0026,630.0026,210.0026,210.0026,113.46-1.39%18,568
Oct 26, 202526,560.0026,740.0026,340.0026,580.0026,482.100.08%6,921
Oct 23, 202526,460.0026,730.0026,110.0026,560.0026,462.170.42%27,055
Oct 22, 202526,540.0026,850.0026,300.0026,450.0026,352.58-0.38%27,155
Oct 21, 202526,310.0026,670.0026,020.0026,550.0026,452.210.91%16,519
Oct 20, 202527,390.0027,390.0026,310.0026,310.0026,213.09-2.37%27,221
Oct 19, 202527,150.0027,200.0026,180.0026,950.0026,850.74-1.10%13,943
Oct 16, 202526,620.0027,760.0026,460.0027,250.0027,149.632.37%35,002
Oct 15, 202526,900.0027,190.0026,530.0026,620.0026,521.95-1.04%61,215
Oct 12, 202526,900.0027,190.0026,240.0026,900.0026,800.92-19,624
Oct 9, 202526,310.0027,120.0026,230.0026,900.0026,800.923.07%42,361
Oct 8, 202526,710.0026,710.0025,890.0026,100.0026,003.87-2.28%31,630
Oct 5, 202525,900.0026,900.0025,830.0026,710.0026,611.624.50%29,976
Sep 30, 202525,210.0025,750.0024,980.0025,560.0025,465.862.90%37,366
Sep 29, 202525,490.0025,910.0024,740.0024,840.0024,748.51-2.55%42,133
Sep 28, 202524,590.0025,520.0024,590.0025,490.0025,396.113.66%10,184
Sep 25, 202524,600.0025,040.0024,330.0024,590.0024,499.431.61%39,935