Hilan Ltd. (TLV:HLAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 22,070
-420 (-1.87%)
At close: Aug 19, 2026
Hilan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 22,490.00 | 22,700.00 | 21,710.00 | 22,070.00 | 22,070.00 | -1.87% | 29,253 |
| Aug 18, 2026 | 21,270.00 | 22,490.00 | 21,270.00 | 22,490.00 | 22,490.00 | 5.74% | 42,404 |
| Aug 17, 2026 | 22,200.00 | 22,600.00 | 21,270.00 | 21,270.00 | 21,270.00 | -3.97% | 31,769 |
| Aug 14, 2026 | 22,070.00 | 22,450.00 | 21,960.00 | 22,150.00 | 22,150.00 | 0.54% | 12,517 |
| Aug 13, 2026 | 21,170.00 | 22,120.00 | 21,170.00 | 22,030.00 | 22,030.00 | 2.94% | 14,020 |
| Aug 12, 2026 | 22,140.00 | 22,320.00 | 21,370.00 | 21,400.00 | 21,400.00 | -3.34% | 30,982 |
| Aug 11, 2026 | 22,240.00 | 22,810.00 | 21,910.00 | 22,140.00 | 22,140.00 | -0.45% | 27,470 |
| Aug 10, 2026 | 22,220.00 | 22,610.00 | 22,140.00 | 22,240.00 | 22,240.00 | 0.09% | 32,028 |
| Aug 7, 2026 | 22,220.00 | 22,560.00 | 21,980.00 | 22,220.00 | 22,220.00 | - | 12,517 |
| Aug 6, 2026 | 22,310.00 | 22,600.00 | 22,120.00 | 22,220.00 | 22,220.00 | -1.02% | 232,681 |
| Aug 5, 2026 | 21,800.00 | 22,740.00 | 21,800.00 | 22,450.00 | 22,450.00 | 3.08% | 51,689 |
| Aug 4, 2026 | 22,300.00 | 22,660.00 | 21,780.00 | 21,780.00 | 21,780.00 | -1.58% | 64,176 |
| Aug 3, 2026 | 21,880.00 | 22,330.00 | 21,500.00 | 22,130.00 | 22,130.00 | 1.14% | 45,347 |
| Jul 31, 2026 | 21,280.00 | 22,480.00 | 21,270.00 | 21,880.00 | 21,880.00 | 2.43% | 34,780 |
| Jul 30, 2026 | 21,600.00 | 21,850.00 | 20,960.00 | 21,360.00 | 21,360.00 | -0.60% | 39,759 |
| Jul 29, 2026 | 21,500.00 | 22,200.00 | 21,140.00 | 21,490.00 | 21,490.00 | -0.05% | 84,663 |
| Jul 28, 2026 | 20,870.00 | 21,980.00 | 20,870.00 | 21,500.00 | 21,500.00 | 3.12% | 70,168 |
| Jul 27, 2026 | 20,980.00 | 21,590.00 | 20,760.00 | 20,850.00 | 20,850.00 | -0.62% | 29,109 |
| Jul 24, 2026 | 20,940.00 | 21,440.00 | 20,920.00 | 20,980.00 | 20,980.00 | -2.42% | 44,564 |
| Jul 22, 2026 | 21,650.00 | 21,970.00 | 21,250.00 | 21,500.00 | 21,500.00 | -0.60% | 47,925 |
| Jul 21, 2026 | 21,800.00 | 21,970.00 | 21,460.00 | 21,630.00 | 21,630.00 | -0.78% | 24,594 |
| Jul 20, 2026 | 21,250.00 | 22,000.00 | 21,240.00 | 21,800.00 | 21,800.00 | 2.30% | 35,418 |
| Jul 17, 2026 | 21,870.00 | 21,940.00 | 21,190.00 | 21,310.00 | 21,310.00 | -2.56% | 18,918 |
| Jul 16, 2026 | 21,500.00 | 22,350.00 | 21,450.00 | 21,870.00 | 21,870.00 | 1.72% | 73,314 |
| Jul 15, 2026 | 21,100.00 | 21,840.00 | 20,780.00 | 21,500.00 | 21,500.00 | 1.90% | 78,309 |
| Jul 14, 2026 | 20,210.00 | 21,400.00 | 20,050.00 | 21,100.00 | 21,100.00 | 4.40% | 77,471 |
| Jul 13, 2026 | 20,700.00 | 20,700.00 | 19,900.00 | 20,210.00 | 20,210.00 | -3.07% | 38,207 |
| Jul 10, 2026 | 20,010.00 | 20,970.00 | 19,910.00 | 20,850.00 | 20,850.00 | 4.20% | 35,571 |
| Jul 9, 2026 | 20,370.00 | 20,590.00 | 19,800.00 | 20,010.00 | 20,010.00 | -1.77% | 37,835 |
| Jul 8, 2026 | 20,840.00 | 20,850.00 | 20,130.00 | 20,370.00 | 20,370.00 | -2.26% | 39,530 |
| Jul 7, 2026 | 20,830.00 | 21,170.00 | 20,630.00 | 20,840.00 | 20,840.00 | -1.00% | 29,679 |
| Jul 6, 2026 | 21,020.00 | 21,660.00 | 20,660.00 | 21,050.00 | 21,050.00 | -1.17% | 52,215 |
| Jul 3, 2026 | 20,230.00 | 21,450.00 | 20,020.00 | 21,300.00 | 21,300.00 | 4.67% | 36,450 |
| Jul 2, 2026 | 21,160.00 | 21,160.00 | 20,120.00 | 20,350.00 | 20,350.00 | -1.21% | 34,159 |
| Jul 1, 2026 | 19,190.00 | 21,000.00 | 19,000.00 | 20,600.00 | 20,600.00 | 7.35% | 49,129 |
| Jun 30, 2026 | 19,250.00 | 19,860.00 | 19,020.00 | 19,190.00 | 19,190.00 | -0.31% | 41,059 |
| Jun 29, 2026 | 18,810.00 | 19,740.00 | 18,810.00 | 19,250.00 | 19,250.00 | 2.34% | 56,744 |
| Jun 26, 2026 | 18,840.00 | 19,020.00 | 18,660.00 | 18,810.00 | 18,810.00 | -1.00% | 30,732 |
| Jun 25, 2026 | 19,580.00 | 19,740.00 | 18,910.00 | 19,000.00 | 19,000.00 | -2.86% | 32,367 |
| Jun 24, 2026 | 19,690.00 | 20,150.00 | 19,560.00 | 19,560.00 | 19,560.00 | -0.66% | 42,856 |
| Jun 23, 2026 | 19,550.00 | 20,050.00 | 19,280.00 | 19,690.00 | 19,690.00 | -0.76% | 35,341 |
| Jun 22, 2026 | 20,000.00 | 20,470.00 | 19,840.00 | 19,840.00 | 19,840.00 | -0.80% | 29,102 |
| Jun 19, 2026 | 20,330.00 | 20,700.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.62% | 54,297 |
| Jun 18, 2026 | 20,750.00 | 20,750.00 | 20,090.00 | 20,330.00 | 20,330.00 | -0.49% | 32,395 |
| Jun 17, 2026 | 20,370.00 | 20,680.00 | 20,030.00 | 20,430.00 | 20,430.00 | 0.34% | 30,486 |
| Jun 16, 2026 | 21,120.00 | 21,150.00 | 20,360.00 | 20,360.00 | 20,360.00 | -2.58% | 21,934 |
| Jun 15, 2026 | 22,350.00 | 22,510.00 | 20,900.00 | 20,900.00 | 20,900.00 | -6.32% | 29,300 |
| Jun 12, 2026 | 21,540.00 | 22,350.00 | 21,520.00 | 22,310.00 | 22,310.00 | 3.57% | 19,979 |
| Jun 11, 2026 | 21,270.00 | 21,850.00 | 21,270.00 | 21,540.00 | 21,540.00 | 0.70% | 23,931 |
| Jun 10, 2026 | 21,830.00 | 21,860.00 | 21,210.00 | 21,390.00 | 21,390.00 | -1.06% | 30,992 |