Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,140
-110 (-0.45%)
Oct 19, 2026, 4:24 PM IDT
Hilan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 24,270.00 | 24,450.00 | 23,820.00 | 24,140.00 | 24,140.00 | -0.45% | 21,861 |
| Oct 16, 2026 | 23,590.00 | 24,600.00 | 23,590.00 | 24,250.00 | 24,250.00 | 2.80% | 35,877 |
| Oct 15, 2026 | 23,400.00 | 23,990.00 | 23,360.00 | 23,590.00 | 23,590.00 | 0.81% | 42,446 |
| Oct 14, 2026 | 23,680.00 | 23,800.00 | 23,050.00 | 23,400.00 | 23,400.00 | -1.18% | 42,829 |
| Oct 13, 2026 | 23,150.00 | 24,060.00 | 23,000.00 | 23,680.00 | 23,680.00 | 2.29% | 65,391 |
| Oct 12, 2026 | 23,250.00 | 23,590.00 | 22,830.00 | 23,150.00 | 23,150.00 | -0.43% | 40,715 |
| Oct 9, 2026 | 22,470.00 | 23,460.00 | 22,390.00 | 23,250.00 | 23,250.00 | 3.70% | 52,039 |
| Oct 8, 2026 | 22,030.00 | 22,890.00 | 21,780.00 | 22,420.00 | 22,420.00 | 1.77% | 66,051 |
| Oct 7, 2026 | 22,520.00 | 22,800.00 | 21,890.00 | 22,030.00 | 22,030.00 | -2.26% | 36,548 |
| Oct 6, 2026 | 23,200.00 | 24,000.00 | 22,250.00 | 22,540.00 | 22,540.00 | -1.79% | 50,618 |
| Oct 5, 2026 | 23,560.00 | 23,610.00 | 22,610.00 | 22,950.00 | 22,950.00 | -2.59% | 39,346 |
| Oct 1, 2026 | 23,330.00 | 23,840.00 | 23,200.00 | 23,560.00 | 23,560.00 | 1.16% | 17,080 |
| Sep 30, 2026 | 23,000.00 | 23,490.00 | 22,940.00 | 23,290.00 | 23,290.00 | 1.22% | 33,618 |
| Sep 29, 2026 | 23,060.00 | 23,690.00 | 23,010.00 | 23,010.00 | 23,010.00 | -0.22% | 25,266 |
| Sep 28, 2026 | 22,950.00 | 23,500.00 | 22,950.00 | 23,060.00 | 23,060.00 | -1.87% | 20,207 |
| Sep 24, 2026 | 23,720.00 | 24,090.00 | 22,970.00 | 23,500.00 | 23,500.00 | -2.29% | 63,461 |
| Sep 23, 2026 | 24,840.00 | 25,060.00 | 24,050.00 | 24,050.00 | 24,050.00 | -3.18% | 37,873 |
| Sep 22, 2026 | 24,370.00 | 25,090.00 | 24,370.00 | 24,840.00 | 24,840.00 | 1.93% | 41,387 |
| Sep 17, 2026 | 24,260.00 | 24,910.00 | 24,210.00 | 24,370.00 | 24,370.00 | -0.29% | 65,055 |
| Sep 16, 2026 | 24,270.00 | 24,700.00 | 24,270.00 | 24,440.00 | 24,440.00 | -0.49% | 25,429 |
| Sep 15, 2026 | 24,750.00 | 24,760.00 | 24,240.00 | 24,560.00 | 24,560.00 | -0.77% | 12,557 |
| Sep 14, 2026 | 24,310.00 | 24,940.00 | 24,280.00 | 24,750.00 | 24,750.00 | 1.81% | 53,033 |
| Sep 10, 2026 | 24,540.00 | 24,750.00 | 23,660.00 | 24,310.00 | 24,310.00 | -1.02% | 37,051 |
| Sep 9, 2026 | 24,250.00 | 24,950.00 | 24,250.00 | 24,560.00 | 24,560.00 | -0.73% | 22,705 |
| Sep 8, 2026 | 25,070.00 | 25,190.00 | 24,700.00 | 24,740.00 | 24,740.00 | -1.32% | 34,926 |
| Sep 7, 2026 | 25,230.00 | 25,230.00 | 24,810.00 | 25,070.00 | 25,070.00 | -0.24% | 24,097 |
| Sep 4, 2026 | 25,060.00 | 25,300.00 | 24,940.00 | 25,130.00 | 25,130.00 | 0.28% | 20,024 |
| Sep 3, 2026 | 24,640.00 | 25,100.00 | 24,500.00 | 25,060.00 | 25,060.00 | 1.70% | 35,919 |
| Sep 2, 2026 | 24,840.00 | 24,990.00 | 24,540.00 | 24,640.00 | 24,640.00 | -0.40% | 30,056 |
| Sep 1, 2026 | 24,200.00 | 24,880.00 | 24,200.00 | 24,740.00 | 24,740.00 | 2.23% | 38,895 |
| Aug 31, 2026 | 24,650.00 | 24,750.00 | 24,170.00 | 24,200.00 | 24,200.00 | -1.18% | 30,876 |
| Aug 28, 2026 | 23,910.00 | 24,720.00 | 23,910.00 | 24,690.00 | 24,490.00 | 2.07% | 36,668 |
| Aug 27, 2026 | 23,580.00 | 24,280.00 | 23,580.00 | 24,190.00 | 23,994.05 | 2.59% | 50,851 |
| Aug 26, 2026 | 23,310.00 | 23,830.00 | 23,040.00 | 23,580.00 | 23,388.99 | 1.16% | 24,046 |
| Aug 25, 2026 | 22,880.00 | 23,660.00 | 22,880.00 | 23,310.00 | 23,121.18 | 1.48% | 50,225 |
| Aug 24, 2026 | 22,850.00 | 23,270.00 | 22,470.00 | 22,970.00 | 22,783.93 | 0.61% | 36,967 |
| Aug 21, 2026 | 22,370.00 | 22,830.00 | 22,230.00 | 22,830.00 | 22,645.07 | 2.06% | 11,733 |
| Aug 20, 2026 | 22,140.00 | 22,550.00 | 21,930.00 | 22,370.00 | 22,188.79 | 1.36% | 19,811 |
| Aug 19, 2026 | 22,490.00 | 22,700.00 | 21,710.00 | 22,070.00 | 21,891.22 | -1.87% | 29,253 |
| Aug 18, 2026 | 21,270.00 | 22,490.00 | 21,270.00 | 22,490.00 | 22,307.82 | 5.74% | 42,404 |
| Aug 17, 2026 | 22,200.00 | 22,600.00 | 21,270.00 | 21,270.00 | 21,097.70 | -3.97% | 31,769 |
| Aug 14, 2026 | 22,070.00 | 22,450.00 | 21,960.00 | 22,150.00 | 21,970.58 | 0.54% | 12,517 |
| Aug 13, 2026 | 21,170.00 | 22,120.00 | 21,170.00 | 22,030.00 | 21,851.55 | 2.94% | 14,020 |
| Aug 12, 2026 | 22,140.00 | 22,320.00 | 21,370.00 | 21,400.00 | 21,226.65 | -3.34% | 30,982 |
| Aug 11, 2026 | 22,240.00 | 22,810.00 | 21,910.00 | 22,140.00 | 21,960.66 | -0.45% | 27,470 |
| Aug 10, 2026 | 22,220.00 | 22,610.00 | 22,140.00 | 22,240.00 | 22,059.85 | 0.09% | 32,028 |
| Aug 7, 2026 | 22,220.00 | 22,560.00 | 21,980.00 | 22,220.00 | 22,040.01 | - | 12,517 |
| Aug 6, 2026 | 22,310.00 | 22,600.00 | 22,120.00 | 22,220.00 | 22,040.01 | -1.02% | 232,681 |
| Aug 5, 2026 | 21,800.00 | 22,740.00 | 21,800.00 | 22,450.00 | 22,268.15 | 3.08% | 51,689 |
| Aug 4, 2026 | 22,300.00 | 22,660.00 | 21,780.00 | 21,780.00 | 21,603.57 | -1.58% | 64,176 |