Holmes Place International Ltd (TLV:HLMS)
Israel · Delayed Price · Currency is ILS · Price in ILA 567.10
-1.00 (-0.18%)
Oct 19, 2026, 5:25 PM IDT
TLV:HLMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 568.10 | 584.00 | 558.10 | 567.10 | 567.10 | -0.18% | 221,139 |
| Oct 16, 2026 | 577.00 | 600.00 | 562.90 | 568.10 | 568.10 | -1.54% | 25,085 |
| Oct 15, 2026 | 575.00 | 579.50 | 563.90 | 577.00 | 577.00 | 0.35% | 413,660 |
| Oct 14, 2026 | 576.70 | 581.00 | 567.00 | 575.00 | 575.00 | -0.29% | 758,207 |
| Oct 13, 2026 | 570.90 | 585.20 | 565.00 | 576.70 | 576.70 | 1.02% | 484,773 |
| Oct 12, 2026 | 571.90 | 577.90 | 564.00 | 570.90 | 570.90 | -0.17% | 53,053 |
| Oct 9, 2026 | 559.00 | 580.00 | 559.00 | 571.90 | 571.90 | 2.31% | 20,072 |
| Oct 8, 2026 | 559.10 | 563.30 | 554.00 | 559.00 | 559.00 | -0.02% | 3,191,081 |
| Oct 7, 2026 | 559.60 | 565.60 | 554.40 | 559.10 | 559.10 | -0.09% | 114,114 |
| Oct 6, 2026 | 563.90 | 572.10 | 557.60 | 559.60 | 559.60 | -0.76% | 32,421 |
| Oct 5, 2026 | 574.40 | 582.40 | 559.60 | 563.90 | 563.90 | -1.83% | 31,420 |
| Oct 1, 2026 | 590.50 | 596.30 | 567.00 | 574.40 | 574.40 | -2.73% | 35,283 |
| Sep 30, 2026 | 575.60 | 598.60 | 575.60 | 590.50 | 590.50 | 2.59% | 9,997 |
| Sep 29, 2026 | 568.20 | 590.00 | 566.90 | 575.60 | 575.60 | 1.20% | 35,272 |
| Sep 28, 2026 | 571.20 | 572.60 | 568.00 | 568.80 | 568.80 | -0.42% | 14,857 |
| Sep 24, 2026 | 582.20 | 582.20 | 570.90 | 571.20 | 571.20 | -1.89% | 114,827 |
| Sep 23, 2026 | 584.10 | 586.40 | 578.10 | 582.20 | 582.20 | -0.33% | 23,390 |
| Sep 22, 2026 | 585.20 | 594.50 | 578.00 | 584.10 | 584.10 | -0.24% | 14,145 |
| Sep 17, 2026 | 580.80 | 599.00 | 578.20 | 585.50 | 585.50 | 0.81% | 47,543 |
| Sep 16, 2026 | 584.00 | 589.20 | 579.10 | 580.80 | 580.80 | -0.55% | 43,748 |
| Sep 15, 2026 | 555.00 | 589.90 | 555.00 | 584.00 | 584.00 | 0.79% | 241,291 |
| Sep 14, 2026 | 579.40 | 581.50 | 577.00 | 579.40 | 579.40 | - | 73,745 |
| Sep 10, 2026 | 583.50 | 600.00 | 575.00 | 579.40 | 579.40 | -0.70% | 50,051 |
| Sep 9, 2026 | 580.50 | 603.20 | 574.10 | 583.50 | 583.50 | 0.52% | 26,796 |
| Sep 8, 2026 | 600.00 | 600.30 | 579.00 | 580.50 | 580.50 | -1.38% | 44,724 |
| Sep 7, 2026 | 585.80 | 608.40 | 580.20 | 588.60 | 588.60 | 0.43% | 34,931 |
| Sep 4, 2026 | 593.20 | 593.20 | 565.00 | 586.10 | 586.10 | -1.20% | 24,329 |
| Sep 3, 2026 | 599.20 | 599.20 | 588.80 | 593.20 | 593.20 | -1.00% | 14,904 |
| Sep 2, 2026 | 601.50 | 626.90 | 595.40 | 599.20 | 599.20 | -0.38% | 2,426 |
| Sep 1, 2026 | 601.60 | 628.90 | 589.60 | 601.50 | 601.50 | -0.02% | 19,956 |
| Aug 31, 2026 | 615.90 | 615.90 | 599.00 | 601.60 | 601.60 | -2.32% | 21,246 |
| Aug 28, 2026 | 606.80 | 638.90 | 606.60 | 624.60 | 615.87 | 2.93% | 11,458 |
| Aug 27, 2026 | 617.20 | 617.20 | 599.40 | 606.80 | 598.32 | 0.28% | 12,328 |
| Aug 26, 2026 | 593.10 | 620.00 | 580.00 | 605.10 | 596.65 | 2.02% | 13,545 |
| Aug 25, 2026 | 617.90 | 617.80 | 588.80 | 593.10 | 584.81 | -4.01% | 10,899 |
| Aug 24, 2026 | 629.60 | 644.00 | 590.00 | 617.90 | 609.27 | -1.86% | 27,809 |
| Aug 21, 2026 | 599.50 | 639.00 | 599.50 | 629.60 | 620.80 | 5.02% | 66,207 |
| Aug 20, 2026 | 589.90 | 638.90 | 587.70 | 599.50 | 591.12 | 1.99% | 22,507 |
| Aug 19, 2026 | 589.80 | 589.00 | 586.20 | 587.80 | 579.59 | -0.34% | 9,429 |
| Aug 18, 2026 | 602.70 | 593.60 | 572.80 | 589.80 | 581.56 | -2.14% | 5,260 |
| Aug 17, 2026 | 602.70 | 602.70 | 602.70 | 602.70 | 594.28 | - | 214 |
| Aug 14, 2026 | 602.70 | 602.70 | 602.70 | 602.70 | 594.28 | - | 53 |
| Aug 13, 2026 | 611.40 | 612.80 | 571.10 | 602.70 | 594.28 | -1.42% | 24,349 |
| Aug 12, 2026 | 590.00 | 638.40 | 590.00 | 611.40 | 602.86 | 3.63% | 5,464 |
| Aug 11, 2026 | 593.10 | 593.10 | 555.10 | 590.00 | 581.76 | -0.52% | 29,838 |
| Aug 10, 2026 | 599.00 | 602.00 | 581.00 | 593.10 | 584.81 | -0.98% | 7,696 |
| Aug 7, 2026 | 590.00 | 600.00 | 590.00 | 599.00 | 590.63 | 1.53% | 2,763 |
| Aug 6, 2026 | 573.70 | 590.00 | 571.00 | 590.00 | 581.76 | 2.84% | 54,719 |
| Aug 5, 2026 | 573.40 | 577.40 | 573.40 | 573.70 | 565.69 | 0.05% | 6,851 |
| Aug 4, 2026 | 573.20 | 581.00 | 570.10 | 573.40 | 565.39 | 0.03% | 16,007 |