Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,470
+970 (4.73%)
At close: Apr 20, 2026
Hilan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 20,390.00 | 21,640.00 | 20,070.00 | 21,470.00 | 21,470.00 | 4.73% | 112,396 |
| Apr 17, 2026 | 19,950.00 | 21,070.00 | 19,930.00 | 20,500.00 | 20,500.00 | 5.40% | 113,796 |
| Apr 16, 2026 | 19,050.00 | 19,450.00 | 18,810.00 | 19,450.00 | 19,450.00 | 0.78% | 145,911 |
| Apr 15, 2026 | 19,570.00 | 19,570.00 | 19,110.00 | 19,300.00 | 19,300.00 | -0.10% | 28,001 |
| Apr 14, 2026 | 18,640.00 | 19,710.00 | 18,640.00 | 19,320.00 | 19,320.00 | 4.04% | 200,818 |
| Apr 13, 2026 | 19,060.00 | 19,210.00 | 18,530.00 | 18,570.00 | 18,570.00 | -3.93% | 69,762 |
| Apr 10, 2026 | 19,200.00 | 19,470.00 | 19,150.00 | 19,330.00 | 19,330.00 | 0.36% | 93,983 |
| Apr 9, 2026 | 19,640.00 | 19,910.00 | 19,100.00 | 19,260.00 | 19,260.00 | -1.73% | 52,205 |
| Apr 6, 2026 | 19,300.00 | 19,800.00 | 18,960.00 | 19,600.00 | 19,600.00 | 1.03% | 109,252 |
| Apr 3, 2026 | 19,820.00 | 19,870.00 | 18,980.00 | 19,400.00 | 19,400.00 | - | 19,962 |
| Mar 31, 2026 | 18,700.00 | 19,560.00 | 18,580.00 | 19,400.00 | 19,400.00 | 3.74% | 90,332 |
| Mar 30, 2026 | 18,970.00 | 19,000.00 | 18,270.00 | 18,700.00 | 18,700.00 | -2.45% | 108,084 |
| Mar 27, 2026 | 19,310.00 | 19,550.00 | 19,050.00 | 19,170.00 | 18,970.00 | -1.99% | 27,334 |
| Mar 26, 2026 | 19,310.00 | 19,750.00 | 19,000.00 | 19,560.00 | 19,355.93 | 1.29% | 116,744 |
| Mar 25, 2026 | 19,520.00 | 19,820.00 | 18,850.00 | 19,310.00 | 19,108.54 | -1.98% | 87,035 |
| Mar 24, 2026 | 19,950.00 | 20,490.00 | 19,530.00 | 19,700.00 | 19,494.47 | -2.91% | 115,454 |
| Mar 23, 2026 | 20,340.00 | 21,060.00 | 19,500.00 | 20,290.00 | 20,078.32 | -1.12% | 77,461 |
| Mar 20, 2026 | 20,510.00 | 20,910.00 | 20,430.00 | 20,520.00 | 20,305.92 | -0.48% | 59,772 |
| Mar 19, 2026 | 21,060.00 | 21,220.00 | 20,420.00 | 20,620.00 | 20,404.87 | -2.09% | 58,719 |
| Mar 18, 2026 | 21,830.00 | 22,050.00 | 21,060.00 | 21,060.00 | 20,840.28 | -3.53% | 49,091 |
| Mar 17, 2026 | 21,100.00 | 21,900.00 | 20,780.00 | 21,830.00 | 21,602.25 | 5.05% | 61,336 |
| Mar 16, 2026 | 21,040.00 | 21,670.00 | 20,550.00 | 20,780.00 | 20,563.20 | -0.86% | 59,046 |
| Mar 13, 2026 | 21,080.00 | 21,300.00 | 20,800.00 | 20,960.00 | 20,741.33 | -0.80% | 16,342 |
| Mar 12, 2026 | 21,340.00 | 21,400.00 | 20,620.00 | 21,130.00 | 20,909.55 | -0.98% | 44,744 |
| Mar 11, 2026 | 21,510.00 | 21,660.00 | 21,170.00 | 21,340.00 | 21,117.36 | -2.02% | 65,013 |
| Mar 10, 2026 | 22,110.00 | 22,420.00 | 21,750.00 | 21,780.00 | 21,552.77 | -2.02% | 57,917 |
| Mar 9, 2026 | 21,400.00 | 22,300.00 | 21,210.00 | 22,230.00 | 21,998.08 | 0.77% | 50,053 |
| Mar 6, 2026 | 21,940.00 | 22,170.00 | 21,630.00 | 22,060.00 | 21,829.85 | 0.55% | 25,439 |
| Mar 5, 2026 | 20,970.00 | 22,360.00 | 20,970.00 | 21,940.00 | 21,711.10 | 4.63% | 69,355 |
| Mar 4, 2026 | 19,910.00 | 20,970.00 | 19,910.00 | 20,970.00 | 20,751.22 | 5.32% | 124,651 |
| Mar 2, 2026 | 20,240.00 | 21,070.00 | 19,640.00 | 19,910.00 | 19,702.28 | -0.70% | 63,886 |
| Feb 27, 2026 | 19,700.00 | 20,050.00 | 19,490.00 | 20,050.00 | 19,840.82 | 0.80% | 70,898 |
| Feb 26, 2026 | 19,650.00 | 20,200.00 | 19,070.00 | 19,890.00 | 19,682.49 | 1.17% | 81,202 |
| Feb 25, 2026 | 20,080.00 | 20,380.00 | 19,200.00 | 19,660.00 | 19,454.89 | -2.19% | 123,917 |
| Feb 24, 2026 | 20,110.00 | 20,210.00 | 19,160.00 | 20,100.00 | 19,890.30 | -1.37% | 106,226 |
| Feb 23, 2026 | 20,800.00 | 20,820.00 | 20,140.00 | 20,380.00 | 20,167.38 | -3.64% | 56,711 |
| Feb 20, 2026 | 21,760.00 | 21,760.00 | 20,890.00 | 21,150.00 | 20,929.34 | -1.12% | 31,331 |
| Feb 19, 2026 | 21,190.00 | 21,670.00 | 20,220.00 | 21,390.00 | 21,166.84 | 0.52% | 136,369 |
| Feb 18, 2026 | 20,600.00 | 21,590.00 | 20,540.00 | 21,280.00 | 21,057.99 | 1.96% | 160,511 |
| Feb 17, 2026 | 21,100.00 | 21,300.00 | 20,250.00 | 20,870.00 | 20,652.26 | -2.48% | 173,507 |
| Feb 16, 2026 | 21,750.00 | 22,060.00 | 21,120.00 | 21,400.00 | 21,176.73 | -3.25% | 138,126 |
| Feb 13, 2026 | 21,730.00 | 22,470.00 | 21,730.00 | 22,120.00 | 21,889.22 | -0.27% | 88,545 |
| Feb 12, 2026 | 22,720.00 | 22,940.00 | 21,200.00 | 22,180.00 | 21,948.60 | -3.57% | 288,731 |
| Feb 11, 2026 | 23,550.00 | 23,810.00 | 22,620.00 | 23,000.00 | 22,760.04 | -2.95% | 109,856 |
| Feb 10, 2026 | 23,820.00 | 24,050.00 | 23,460.00 | 23,700.00 | 23,452.74 | - | 42,568 |
| Feb 9, 2026 | 23,160.00 | 23,700.00 | 22,820.00 | 23,700.00 | 23,452.74 | 2.29% | 74,903 |
| Feb 6, 2026 | 23,150.00 | 23,490.00 | 22,710.00 | 23,170.00 | 22,928.27 | 0.09% | 252,632 |
| Feb 5, 2026 | 23,960.00 | 24,170.00 | 23,150.00 | 23,150.00 | 22,908.48 | -3.86% | 475,320 |
| Feb 4, 2026 | 25,060.00 | 25,170.00 | 22,500.00 | 24,080.00 | 23,828.77 | -5.42% | 771,449 |
| Feb 3, 2026 | 25,150.00 | 25,640.00 | 24,920.00 | 25,460.00 | 25,194.38 | 1.23% | 98,016 |