Holmes Place International Ltd (TLV:HLMS)
Israel · Delayed Price · Currency is ILS · Price in ILA 580.00
-5.40 (-0.92%)
Jul 17, 2026, 11:18 AM IDT
TLV:HLMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 585.40 | 598.20 | 585.40 | 598.20 | - | 2.19% | 333 |
| Jul 16, 2026 | 577.70 | 596.30 | 577.00 | 585.40 | 585.40 | 1.33% | 3,126 |
| Jul 15, 2026 | 577.90 | 595.50 | 574.70 | 577.70 | 577.70 | -0.03% | 155,331 |
| Jul 14, 2026 | 587.80 | 593.50 | 576.00 | 577.90 | 577.90 | -1.68% | 7,984 |
| Jul 13, 2026 | 598.70 | 598.70 | 577.20 | 587.80 | 587.80 | -1.82% | 5,332 |
| Jul 10, 2026 | 581.60 | 600.00 | 569.90 | 598.70 | 598.70 | 2.94% | 25,142 |
| Jul 9, 2026 | 594.20 | 582.00 | 575.00 | 581.60 | 581.60 | -2.12% | 339,146 |
| Jul 8, 2026 | 593.40 | 620.00 | 587.50 | 594.20 | 594.20 | 0.13% | 61,809 |
| Jul 7, 2026 | 593.80 | 602.00 | 585.50 | 593.40 | 593.40 | -0.07% | 197,886 |
| Jul 6, 2026 | 601.10 | 603.30 | 585.10 | 593.80 | 593.80 | -1.21% | 19,997 |
| Jul 3, 2026 | 615.70 | 615.70 | 598.30 | 601.10 | 601.10 | -2.37% | 14,686 |
| Jul 2, 2026 | 621.30 | 621.30 | 607.10 | 615.70 | 615.70 | -0.90% | 5,394 |
| Jul 1, 2026 | 623.40 | 635.90 | 620.00 | 621.30 | 621.30 | -0.34% | 11,408 |
| Jun 30, 2026 | 614.90 | 639.90 | 605.60 | 623.40 | 623.40 | 1.38% | 41,345 |
| Jun 29, 2026 | 591.10 | 616.20 | 599.60 | 614.90 | 614.90 | 4.03% | 31,715 |
| Jun 26, 2026 | 581.70 | 620.00 | 574.10 | 591.10 | 591.10 | 1.62% | 188,417 |
| Jun 25, 2026 | 599.60 | 615.00 | 577.00 | 581.70 | 581.70 | -2.99% | 406,346 |
| Jun 24, 2026 | 609.50 | 610.00 | 590.90 | 599.60 | 599.60 | -1.62% | 170,744 |
| Jun 23, 2026 | 635.40 | 635.40 | 600.00 | 609.50 | 609.50 | -1.69% | 224,686 |
| Jun 22, 2026 | 635.40 | 642.00 | 618.00 | 620.00 | 620.00 | -2.42% | 701,372 |
| Jun 19, 2026 | 640.30 | 675.00 | 633.00 | 635.40 | 635.40 | -0.77% | 397,573 |
| Jun 18, 2026 | 640.10 | 648.70 | 632.40 | 640.30 | 640.30 | 0.03% | 16,891 |
| Jun 17, 2026 | 639.20 | 666.00 | 633.00 | 640.10 | 640.10 | 0.14% | 438,868 |
| Jun 16, 2026 | 643.60 | 671.00 | 632.90 | 639.20 | 639.20 | -0.68% | 21,233 |
| Jun 15, 2026 | 658.10 | 658.10 | 633.40 | 643.60 | 643.60 | -2.20% | 16,933 |
| Jun 12, 2026 | 659.10 | 685.50 | 643.90 | 671.80 | 658.07 | 1.93% | 6,983 |
| Jun 11, 2026 | 641.70 | 665.00 | 641.70 | 659.10 | 645.63 | 2.71% | 34,604 |
| Jun 10, 2026 | 653.00 | 648.30 | 633.00 | 641.70 | 628.58 | -1.73% | 20,192 |
| Jun 9, 2026 | 650.60 | 668.00 | 642.00 | 653.00 | 639.65 | 0.37% | 21,601 |
| Jun 8, 2026 | 645.00 | 654.00 | 640.60 | 650.60 | 637.30 | -0.66% | 24,543 |
| Jun 5, 2026 | 653.50 | 678.30 | 650.10 | 654.90 | 641.51 | 0.21% | 25,159 |
| Jun 4, 2026 | 656.10 | 667.40 | 645.00 | 653.50 | 640.14 | -0.40% | 55,446 |
| Jun 3, 2026 | 658.80 | 689.80 | 645.90 | 656.10 | 642.69 | -0.41% | 9,127 |
| Jun 2, 2026 | 665.30 | 668.30 | 657.60 | 658.80 | 645.33 | -0.98% | 10,673 |
| Jun 1, 2026 | 700.40 | 698.80 | 652.10 | 665.30 | 651.70 | -5.01% | 19,811 |
| May 29, 2026 | 663.70 | 725.00 | 675.30 | 700.40 | 686.08 | 5.53% | 99,076 |
| May 28, 2026 | 653.50 | 679.00 | 661.20 | 663.70 | 650.13 | 1.56% | 147,062 |
| May 27, 2026 | 646.70 | 679.10 | 645.00 | 653.50 | 640.14 | 1.05% | 50,661 |
| May 26, 2026 | 646.20 | 652.10 | 644.10 | 646.70 | 633.48 | 0.08% | 7,869 |
| May 25, 2026 | 654.70 | 685.00 | 642.80 | 646.20 | 632.99 | -1.30% | 27,800 |
| May 20, 2026 | 660.90 | 670.00 | 643.50 | 654.70 | 641.32 | -0.94% | 5,604 |
| May 19, 2026 | 653.90 | 675.00 | 650.00 | 660.90 | 647.39 | 1.07% | 10,538 |
| May 18, 2026 | 652.20 | 655.40 | 646.80 | 653.90 | 640.54 | 0.26% | 31,059 |
| May 15, 2026 | 650.00 | 663.60 | 650.00 | 652.20 | 638.87 | 0.34% | 4,825 |
| May 14, 2026 | 649.20 | 650.10 | 649.20 | 650.00 | 636.71 | 0.12% | 9,752 |
| May 13, 2026 | 650.00 | 659.10 | 644.10 | 649.20 | 635.93 | -0.14% | 52,123 |
| May 12, 2026 | 667.80 | 667.80 | 649.40 | 650.10 | 636.81 | -0.52% | 20,084 |
| May 11, 2026 | 667.80 | 667.80 | 650.00 | 653.50 | 640.14 | -2.14% | 19,578 |
| May 8, 2026 | 640.00 | 672.00 | 640.00 | 667.80 | 654.15 | 4.34% | 66,682 |
| May 7, 2026 | 662.80 | 659.70 | 640.00 | 640.00 | 626.92 | -3.44% | 243,889 |