Holmes Place International Ltd (TLV:HLMS)
Israel · Delayed Price · Currency is ILS · Price in ILA 603.20
+22.70 (3.91%)
Sep 9, 2026, 10:26 AM IDT
TLV:HLMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 573.80 | 577.10 | 565.00 | 573.20 | 565.19 | -0.10% | 27,322 |
| Jul 31, 2026 | 563.20 | 575.00 | 566.30 | 573.80 | 565.78 | 1.88% | 7,281 |
| Jul 30, 2026 | 562.50 | 570.00 | 557.10 | 563.20 | 555.33 | 0.12% | 3,778 |
| Jul 29, 2026 | 578.20 | 562.60 | 562.50 | 562.50 | 554.64 | -2.72% | 1,914 |
| Jul 28, 2026 | 570.00 | 585.00 | 567.80 | 578.20 | 570.12 | 1.44% | 8,799 |
| Jul 27, 2026 | 560.60 | 580.60 | 560.60 | 570.00 | 562.04 | 1.68% | 7,137 |
| Jul 24, 2026 | 555.10 | 598.60 | 555.10 | 560.60 | 552.77 | -2.66% | 1,401 |
| Jul 22, 2026 | 573.70 | 578.00 | 570.30 | 575.90 | 567.85 | 0.38% | 8,552 |
| Jul 21, 2026 | 579.30 | 580.90 | 570.00 | 573.70 | 565.69 | -0.97% | 6,460 |
| Jul 20, 2026 | 568.70 | 583.60 | 568.70 | 579.30 | 571.21 | 1.86% | 13,672 |
| Jul 17, 2026 | 585.40 | 598.20 | 560.00 | 568.70 | 560.75 | -2.85% | 23,561 |
| Jul 16, 2026 | 577.70 | 596.30 | 577.00 | 585.40 | 577.22 | 1.33% | 3,126 |
| Jul 15, 2026 | 577.90 | 595.50 | 574.70 | 577.70 | 569.63 | -0.03% | 155,331 |
| Jul 14, 2026 | 587.80 | 593.50 | 576.00 | 577.90 | 569.83 | -1.68% | 7,984 |
| Jul 13, 2026 | 598.70 | 598.70 | 577.20 | 587.80 | 579.59 | -1.82% | 5,332 |
| Jul 10, 2026 | 581.60 | 600.00 | 569.90 | 598.70 | 590.34 | 2.94% | 25,142 |
| Jul 9, 2026 | 594.20 | 582.00 | 575.00 | 581.60 | 573.47 | -2.12% | 339,146 |
| Jul 8, 2026 | 593.40 | 620.00 | 587.50 | 594.20 | 585.90 | 0.13% | 61,809 |
| Jul 7, 2026 | 593.80 | 602.00 | 585.50 | 593.40 | 585.11 | -0.07% | 197,886 |
| Jul 6, 2026 | 601.10 | 603.30 | 585.10 | 593.80 | 585.50 | -1.21% | 19,997 |
| Jul 3, 2026 | 615.70 | 615.70 | 598.30 | 601.10 | 592.70 | -2.37% | 14,686 |
| Jul 2, 2026 | 621.30 | 621.30 | 607.10 | 615.70 | 607.10 | -0.90% | 5,394 |
| Jul 1, 2026 | 623.40 | 635.90 | 620.00 | 621.30 | 612.62 | -0.34% | 11,408 |
| Jun 30, 2026 | 614.90 | 639.90 | 605.60 | 623.40 | 614.69 | 1.38% | 41,345 |
| Jun 29, 2026 | 591.10 | 616.20 | 599.60 | 614.90 | 606.31 | 4.03% | 31,715 |