Holmes Place International Ltd (TLV:HLMS)
Israel · Delayed Price · Currency is ILS · Price in ILA 738.30
-12.10 (-1.61%)
Aug 21, 2025, 5:24 PM IDT
TLV:HLMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 715.20 | 789.10 | 710.00 | 743.90 | 743.90 | 4.01% | 95,253 |
| Aug 14, 2025 | 700.00 | 720.90 | 690.00 | 715.20 | 715.20 | 2.29% | 28,701 |
| Aug 13, 2025 | 696.70 | 721.90 | 685.00 | 699.20 | 699.20 | 0.36% | 5,275 |
| Aug 12, 2025 | 698.80 | 716.80 | 688.10 | 696.70 | 696.70 | -0.30% | 33,548 |
| Aug 11, 2025 | 710.00 | 720.10 | 693.00 | 698.80 | 698.80 | -0.57% | 15,509 |
| Aug 10, 2025 | 690.00 | 719.00 | 684.60 | 702.80 | 702.80 | 1.68% | 197,467 |
| Aug 7, 2025 | 650.00 | 691.20 | 648.50 | 691.20 | 691.20 | 4.81% | 67,904 |
| Aug 6, 2025 | 676.40 | 676.40 | 658.00 | 659.50 | 659.50 | -2.99% | 22,895 |
| Aug 5, 2025 | 689.60 | 689.60 | 677.20 | 679.80 | 679.80 | -1.42% | 4,321 |
| Aug 4, 2025 | 700.00 | 719.90 | 685.10 | 689.60 | 689.60 | -0.68% | 17,013 |
| Jul 31, 2025 | 695.50 | 722.90 | 685.00 | 694.30 | 694.30 | -0.17% | 14,333 |
| Jul 30, 2025 | 699.90 | 714.90 | 685.00 | 695.50 | 695.50 | -0.63% | 13,835 |
| Jul 29, 2025 | 699.90 | 724.90 | 694.90 | 699.90 | 699.90 | - | 99,202 |
| Jul 28, 2025 | 700.10 | 719.90 | 693.00 | 699.90 | 699.90 | -0.03% | 22,402 |
| Jul 27, 2025 | 709.80 | 709.80 | 699.20 | 700.10 | 700.10 | -1.37% | 12,564 |
| Jul 24, 2025 | 713.00 | 713.00 | 705.30 | 709.80 | 709.80 | -0.45% | 17,481 |
| Jul 23, 2025 | 699.10 | 727.50 | 699.10 | 713.00 | 713.00 | 1.99% | 42,365 |
| Jul 22, 2025 | 699.20 | 699.20 | 696.20 | 699.10 | 699.10 | -0.01% | 22,306 |
| Jul 21, 2025 | 700.90 | 727.90 | 690.10 | 699.20 | 699.20 | -0.24% | 49,316 |
| Jul 20, 2025 | 710.10 | 716.00 | 699.90 | 700.90 | 700.90 | -1.30% | 23,471 |
| Jul 17, 2025 | 707.00 | 728.10 | 694.40 | 710.10 | 710.10 | 0.44% | 172,570 |
| Jul 16, 2025 | 707.00 | 728.60 | 707.00 | 707.00 | 707.00 | - | 8,841 |
| Jul 15, 2025 | 707.00 | 729.00 | 706.90 | 707.00 | 707.00 | - | 92,083 |
| Jul 14, 2025 | 709.10 | 724.80 | 702.80 | 707.00 | 707.00 | -0.30% | 7,384 |
| Jul 13, 2025 | 699.20 | 727.90 | 699.20 | 709.10 | 709.10 | 1.42% | 59,283 |
| Jul 10, 2025 | 715.40 | 715.40 | 660.10 | 699.20 | 699.20 | -2.26% | 76,346 |
| Jul 9, 2025 | 711.80 | 725.20 | 706.00 | 715.40 | 715.40 | 0.51% | 26,100 |
| Jul 8, 2025 | 711.40 | 715.00 | 709.60 | 711.80 | 711.80 | 0.06% | 21,193 |
| Jul 7, 2025 | 728.00 | 728.00 | 695.00 | 711.40 | 711.40 | -0.77% | 18,065 |
| Jul 6, 2025 | 730.00 | 745.00 | 716.20 | 716.90 | 716.90 | -1.79% | 19,162 |
| Jul 3, 2025 | 730.50 | 749.00 | 722.60 | 730.00 | 730.00 | -0.07% | 38,198 |
| Jul 2, 2025 | 730.50 | 747.30 | 718.30 | 730.50 | 730.50 | - | 36,020 |
| Jul 1, 2025 | 732.60 | 749.80 | 726.30 | 730.50 | 730.50 | -0.29% | 51,151 |
| Jun 30, 2025 | 758.00 | 758.00 | 727.90 | 732.60 | 732.60 | -0.14% | 43,435 |
| Jun 29, 2025 | 728.90 | 766.20 | 718.10 | 733.60 | 733.60 | 0.64% | 5,633 |
| Jun 26, 2025 | 730.40 | 759.10 | 721.80 | 728.90 | 728.90 | -0.21% | 7,454 |
| Jun 25, 2025 | 738.90 | 770.50 | 730.00 | 730.40 | 730.40 | -1.15% | 13,043 |
| Jun 24, 2025 | 727.80 | 774.10 | 727.80 | 738.90 | 738.90 | -0.12% | 31,989 |
| Jun 23, 2025 | 751.60 | 751.60 | 738.00 | 739.80 | 727.82 | -1.57% | 46,257 |
| Jun 22, 2025 | 755.40 | 755.40 | 728.30 | 751.60 | 739.43 | -0.50% | 10,562 |
| Jun 19, 2025 | 757.00 | 757.00 | 718.90 | 755.40 | 743.17 | -0.20% | 31,338 |
| Jun 18, 2025 | 750.10 | 757.00 | 750.10 | 756.90 | 744.65 | 0.91% | 6,682 |
| Jun 17, 2025 | 733.10 | 757.00 | 733.10 | 750.10 | 737.96 | 2.32% | 7,673 |
| Jun 16, 2025 | 700.00 | 741.90 | 700.00 | 733.10 | 721.23 | 3.01% | 22,844 |
| Jun 15, 2025 | 685.00 | 722.00 | 685.00 | 711.70 | 700.18 | -2.76% | 33,225 |
| Jun 12, 2025 | 735.00 | 763.90 | 727.90 | 731.90 | 720.05 | -0.42% | 13,714 |