Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,070
-60 (-0.24%)
At close: Sep 7, 2026
Hilan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 21,880.00 | 22,330.00 | 21,500.00 | 22,130.00 | 21,950.74 | 1.14% | 45,347 |
| Jul 31, 2026 | 21,280.00 | 22,480.00 | 21,270.00 | 21,880.00 | 21,702.76 | 2.43% | 34,780 |
| Jul 30, 2026 | 21,600.00 | 21,850.00 | 20,960.00 | 21,360.00 | 21,186.97 | -0.60% | 39,759 |
| Jul 29, 2026 | 21,500.00 | 22,200.00 | 21,140.00 | 21,490.00 | 21,315.92 | -0.05% | 84,663 |
| Jul 28, 2026 | 20,870.00 | 21,980.00 | 20,870.00 | 21,500.00 | 21,325.84 | 3.12% | 70,168 |
| Jul 27, 2026 | 20,980.00 | 21,590.00 | 20,760.00 | 20,850.00 | 20,681.11 | -0.62% | 29,109 |
| Jul 24, 2026 | 20,940.00 | 21,440.00 | 20,920.00 | 20,980.00 | 20,810.05 | -2.42% | 44,564 |
| Jul 22, 2026 | 21,650.00 | 21,970.00 | 21,250.00 | 21,500.00 | 21,325.84 | -0.60% | 47,925 |
| Jul 21, 2026 | 21,800.00 | 21,970.00 | 21,460.00 | 21,630.00 | 21,454.79 | -0.78% | 24,594 |
| Jul 20, 2026 | 21,250.00 | 22,000.00 | 21,240.00 | 21,800.00 | 21,623.41 | 2.30% | 35,418 |
| Jul 17, 2026 | 21,870.00 | 21,940.00 | 21,190.00 | 21,310.00 | 21,137.38 | -2.56% | 18,918 |
| Jul 16, 2026 | 21,500.00 | 22,350.00 | 21,450.00 | 21,870.00 | 21,692.84 | 1.72% | 73,314 |
| Jul 15, 2026 | 21,100.00 | 21,840.00 | 20,780.00 | 21,500.00 | 21,325.84 | 1.90% | 78,309 |
| Jul 14, 2026 | 20,210.00 | 21,400.00 | 20,050.00 | 21,100.00 | 20,929.08 | 4.40% | 77,471 |
| Jul 13, 2026 | 20,700.00 | 20,700.00 | 19,900.00 | 20,210.00 | 20,046.29 | -3.07% | 38,207 |
| Jul 10, 2026 | 20,010.00 | 20,970.00 | 19,910.00 | 20,850.00 | 20,681.11 | 4.20% | 35,571 |
| Jul 9, 2026 | 20,370.00 | 20,590.00 | 19,800.00 | 20,010.00 | 19,847.91 | -1.77% | 37,835 |
| Jul 8, 2026 | 20,840.00 | 20,850.00 | 20,130.00 | 20,370.00 | 20,204.99 | -2.26% | 39,530 |
| Jul 7, 2026 | 20,830.00 | 21,170.00 | 20,630.00 | 20,840.00 | 20,671.19 | -1.00% | 29,679 |
| Jul 6, 2026 | 21,020.00 | 21,660.00 | 20,660.00 | 21,050.00 | 20,879.49 | -1.17% | 52,215 |
| Jul 3, 2026 | 20,230.00 | 21,450.00 | 20,020.00 | 21,300.00 | 21,127.46 | 4.67% | 36,450 |
| Jul 2, 2026 | 21,160.00 | 21,160.00 | 20,120.00 | 20,350.00 | 20,185.16 | -1.21% | 34,159 |
| Jul 1, 2026 | 19,190.00 | 21,000.00 | 19,000.00 | 20,600.00 | 20,433.13 | 7.35% | 49,129 |
| Jun 30, 2026 | 19,250.00 | 19,860.00 | 19,020.00 | 19,190.00 | 19,034.55 | -0.31% | 41,059 |