Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,290
+320 (1.39%)
Nov 6, 2026, 1:47 PM IST
Hilan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22,150.00 | 23,870.00 | 22,150.00 | 23,290.00 | 23,290.00 | 1.39% | 35,682 |
| Nov 5, 2026 | 23,070.00 | 23,160.00 | 22,020.00 | 22,970.00 | 22,970.00 | 0.92% | 571,942 |
| Nov 4, 2026 | 23,700.00 | 23,840.00 | 22,700.00 | 22,760.00 | 22,760.00 | -3.97% | 63,918 |
| Nov 3, 2026 | 24,240.00 | 24,240.00 | 23,660.00 | 23,700.00 | 23,700.00 | -2.23% | 36,746 |
| Nov 2, 2026 | 24,050.00 | 24,620.00 | 23,940.00 | 24,240.00 | 24,240.00 | 0.79% | 69,891 |
| Oct 30, 2026 | 24,500.00 | 24,570.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.88% | 46,268 |
| Oct 29, 2026 | 25,220.00 | 25,270.00 | 24,330.00 | 24,510.00 | 24,510.00 | -3.69% | 51,824 |
| Oct 28, 2026 | 25,100.00 | 25,480.00 | 24,200.00 | 25,450.00 | 25,450.00 | - | 109,188 |
| Oct 26, 2026 | 25,730.00 | 26,890.00 | 25,450.00 | 25,450.00 | 25,450.00 | -1.89% | 123,281 |
| Oct 23, 2026 | 25,290.00 | 25,970.00 | 25,290.00 | 25,940.00 | 25,940.00 | 2.73% | 82,417 |
| Oct 22, 2026 | 24,940.00 | 25,560.00 | 24,740.00 | 25,250.00 | 25,250.00 | 1.24% | 64,214 |
| Oct 21, 2026 | 24,890.00 | 25,150.00 | 24,500.00 | 24,940.00 | 24,940.00 | 0.85% | 38,683 |
| Oct 20, 2026 | 23,970.00 | 24,820.00 | 23,830.00 | 24,730.00 | 24,730.00 | 3.30% | 35,751 |
| Oct 19, 2026 | 24,270.00 | 24,450.00 | 23,820.00 | 23,940.00 | 23,940.00 | -1.28% | 32,928 |
| 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 |