Holmes Place International Ltd (TLV:HLMS)
Israel · Delayed Price · Currency is ILS · Price in ILA 741.50
+28.30 (3.97%)
Nov 6, 2025, 5:32 PM IDT
TLV:HLMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 713.20 | 741.50 | 710.00 | 741.50 | 741.50 | 3.97% | 80,786 |
| Nov 5, 2025 | 730.90 | 730.90 | 711.30 | 713.20 | 713.20 | -2.44% | 101,581 |
| Nov 4, 2025 | 755.50 | 755.50 | 728.00 | 731.00 | 731.00 | -3.24% | 95,138 |
| Nov 3, 2025 | 769.00 | 770.00 | 748.60 | 755.50 | 755.50 | -1.76% | 23,009 |
| Nov 2, 2025 | 744.40 | 774.40 | 743.40 | 769.00 | 769.00 | 3.30% | 92,305 |
| Oct 30, 2025 | 744.40 | 745.00 | 737.70 | 744.40 | 744.40 | - | 16,385 |
| Oct 29, 2025 | 753.00 | 753.00 | 741.00 | 744.40 | 744.40 | -1.14% | 32,722 |
| Oct 28, 2025 | 753.90 | 753.90 | 739.00 | 753.00 | 753.00 | -0.12% | 124,864 |
| Oct 27, 2025 | 750.00 | 754.00 | 738.70 | 753.90 | 753.90 | -0.16% | 81,869 |
| Oct 26, 2025 | 747.70 | 764.90 | 747.70 | 755.10 | 755.10 | 0.99% | 21,570 |
| Oct 23, 2025 | 742.80 | 753.90 | 736.00 | 747.70 | 747.70 | 0.66% | 28,477 |
| Oct 22, 2025 | 736.80 | 746.20 | 735.40 | 742.80 | 742.80 | 0.81% | 37,779 |
| Oct 21, 2025 | 741.50 | 741.50 | 729.90 | 736.80 | 736.80 | -0.63% | 25,873 |
| Oct 20, 2025 | 740.00 | 761.90 | 730.30 | 741.50 | 741.50 | 0.20% | 20,581 |
| Oct 19, 2025 | 760.40 | 760.40 | 724.00 | 740.00 | 740.00 | -2.68% | 242,550 |
| Oct 16, 2025 | 759.50 | 800.00 | 745.10 | 760.40 | 760.40 | 0.12% | 1,010,526 |
| Oct 15, 2025 | 759.50 | 771.00 | 725.20 | 759.50 | 759.50 | - | 311,359 |
| Oct 12, 2025 | 752.10 | 767.80 | 734.70 | 759.50 | 759.50 | 0.98% | 76,468 |
| Oct 9, 2025 | 743.60 | 772.00 | 743.60 | 752.10 | 752.10 | 1.14% | 167,113 |
| Oct 8, 2025 | 751.60 | 751.60 | 724.20 | 743.60 | 743.60 | -1.06% | 24,172 |
| Oct 5, 2025 | 745.10 | 774.30 | 745.10 | 751.60 | 751.60 | 0.87% | 20,481 |
| Sep 30, 2025 | 753.80 | 757.00 | 741.00 | 745.10 | 745.10 | -0.65% | 2,087,882 |
| Sep 29, 2025 | 770.00 | 770.00 | 742.90 | 750.00 | 750.00 | -0.89% | 2,589,162 |
| Sep 28, 2025 | 746.90 | 768.90 | 743.90 | 756.70 | 756.70 | 1.31% | 3,509 |
| Sep 25, 2025 | 750.00 | 779.70 | 743.10 | 746.90 | 746.90 | -0.41% | 90,352 |
| Sep 21, 2025 | 755.70 | 762.10 | 750.00 | 750.00 | 750.00 | -0.75% | 91,830 |
| Sep 18, 2025 | 746.00 | 759.90 | 746.00 | 755.70 | 755.70 | 1.30% | 8,381 |
| Sep 17, 2025 | 764.40 | 780.00 | 741.80 | 746.00 | 746.00 | -2.41% | 74,819 |
| Sep 16, 2025 | 766.20 | 770.00 | 739.00 | 764.40 | 764.40 | -0.23% | 378,019 |
| Sep 15, 2025 | 774.40 | 779.00 | 763.20 | 766.20 | 766.20 | -1.06% | 268,197 |
| Sep 14, 2025 | 780.00 | 780.00 | 770.00 | 774.40 | 774.40 | -0.05% | 122,839 |
| Sep 11, 2025 | 761.00 | 779.20 | 761.00 | 774.80 | 774.80 | 1.81% | 2,362,592 |
| Sep 10, 2025 | 738.00 | 780.00 | 738.00 | 761.00 | 761.00 | 1.24% | 583,726 |
| Sep 9, 2025 | 772.80 | 773.10 | 750.10 | 751.70 | 751.70 | -2.73% | 89,581 |
| Sep 8, 2025 | 710.70 | 774.50 | 701.10 | 772.80 | 772.80 | 8.74% | 332,512 |
| Sep 7, 2025 | 734.20 | 748.70 | 702.00 | 710.70 | 710.70 | -3.20% | 26,626 |
| Sep 4, 2025 | 736.60 | 740.10 | 721.50 | 734.20 | 734.20 | -0.31% | 18,051 |
| Sep 3, 2025 | 715.00 | 748.00 | 715.00 | 736.50 | 736.50 | 3.01% | 104,542 |
| Sep 2, 2025 | 711.00 | 737.90 | 711.00 | 715.00 | 715.00 | 0.56% | 87,903 |
| Sep 1, 2025 | 709.80 | 718.00 | 696.60 | 711.00 | 711.00 | 0.17% | 413,117 |
| Aug 31, 2025 | 708.30 | 719.90 | 700.00 | 709.80 | 709.80 | 0.21% | 34,925 |
| Aug 28, 2025 | 723.00 | 723.00 | 700.00 | 708.30 | 708.30 | 0.16% | 7,817 |
| Aug 27, 2025 | 698.50 | 736.70 | 673.50 | 707.20 | 707.20 | 1.25% | 38,104 |
| Aug 26, 2025 | 700.00 | 717.00 | 695.00 | 698.50 | 698.50 | -2.62% | 27,721 |
| Aug 25, 2025 | 743.20 | 750.00 | 717.30 | 717.30 | 717.30 | -3.48% | 33,938 |
| Aug 24, 2025 | 739.20 | 769.90 | 739.20 | 743.20 | 743.20 | 0.54% | 54,186 |
| Aug 21, 2025 | 750.40 | 751.90 | 683.00 | 739.20 | 739.20 | -1.49% | 86,886 |
| Aug 20, 2025 | 769.90 | 770.00 | 740.00 | 750.40 | 750.40 | -2.53% | 19,462 |
| Aug 19, 2025 | 768.00 | 800.00 | 760.30 | 769.90 | 769.90 | 0.25% | 90,900 |
| Aug 18, 2025 | 770.00 | 770.00 | 765.00 | 768.00 | 768.00 | 3.24% | 82,797 |