HomeBiogas Ltd (TLV:HMGS)
Israel · Delayed Price · Currency is ILS · Price in ILA 55.70
-1.40 (-2.45%)
May 15, 2026, 1:44 PM IDT
HomeBiogas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 58.90 | 58.90 | 53.00 | 57.90 | - | 0.17% | 402,511 |
| May 13, 2026 | 59.00 | 60.00 | 57.00 | 57.80 | 57.80 | -2.69% | 143,614 |
| May 12, 2026 | 59.60 | 60.50 | 58.40 | 59.40 | 59.40 | 0.17% | 112,687 |
| May 11, 2026 | 59.90 | 61.30 | 59.00 | 59.30 | 59.30 | -1.00% | 330,190 |
| May 8, 2026 | 62.00 | 64.70 | 59.00 | 59.90 | 59.90 | -1.32% | 648,789 |
| May 7, 2026 | 62.00 | 62.00 | 60.20 | 60.70 | 60.70 | -1.94% | 115,364 |
| May 6, 2026 | 62.90 | 64.00 | 61.50 | 61.90 | 61.90 | -0.80% | 204,979 |
| May 5, 2026 | 63.10 | 63.40 | 61.50 | 62.40 | 62.40 | -1.11% | 98,840 |
| May 4, 2026 | 63.90 | 66.00 | 62.10 | 63.10 | 63.10 | -1.10% | 803,366 |
| May 1, 2026 | 61.50 | 65.00 | 61.50 | 63.80 | 63.80 | 5.63% | 588,884 |
| Apr 30, 2026 | 57.80 | 62.00 | 57.70 | 60.40 | 60.40 | 4.50% | 625,101 |
| Apr 29, 2026 | 60.00 | 60.00 | 57.10 | 57.80 | 57.80 | -1.70% | 37,137 |
| Apr 28, 2026 | 60.30 | 60.90 | 58.20 | 58.80 | 58.80 | -2.49% | 111,481 |
| Apr 27, 2026 | 61.50 | 62.10 | 60.00 | 60.30 | 60.30 | -1.95% | 111,756 |
| Apr 24, 2026 | 63.80 | 63.80 | 60.00 | 61.50 | 61.50 | -1.44% | 138,752 |
| Apr 23, 2026 | 64.30 | 64.00 | 60.20 | 62.40 | 62.40 | -2.95% | 132,547 |
| Apr 20, 2026 | 62.20 | 66.00 | 62.20 | 64.30 | 64.30 | 3.38% | 344,868 |
| Apr 17, 2026 | 62.30 | 66.60 | 60.60 | 62.20 | 62.20 | 2.81% | 174,690 |
| Apr 16, 2026 | 62.60 | 67.00 | 59.00 | 60.50 | 60.50 | -4.12% | 421,264 |
| Apr 15, 2026 | 62.60 | 64.70 | 62.00 | 63.10 | 63.10 | -3.96% | 376,955 |
| Apr 14, 2026 | 62.00 | 69.30 | 58.00 | 65.70 | 65.70 | 14.06% | 1,892,412 |
| Apr 13, 2026 | 58.90 | 60.70 | 55.70 | 57.60 | 57.60 | -2.21% | 206,129 |
| Apr 10, 2026 | 58.50 | 62.50 | 58.10 | 58.90 | 58.90 | 4.06% | 1,220,093 |
| Apr 9, 2026 | 58.20 | 59.00 | 54.00 | 56.60 | 56.60 | -0.70% | 440,452 |
| Apr 6, 2026 | 59.10 | 59.80 | 56.50 | 57.00 | 57.00 | -1.21% | 118,546 |
| Apr 3, 2026 | 55.10 | 60.30 | 54.80 | 57.70 | 57.70 | 7.25% | 690,703 |
| Mar 31, 2026 | 53.30 | 55.80 | 52.30 | 53.80 | 53.80 | -1.47% | 645,419 |
| Mar 30, 2026 | 58.90 | 58.90 | 53.50 | 54.60 | 54.60 | -6.51% | 377,828 |
| Mar 27, 2026 | 59.60 | 60.40 | 57.00 | 58.40 | 58.40 | -2.01% | 270,912 |
| Mar 26, 2026 | 61.90 | 61.90 | 56.70 | 59.60 | 59.60 | -2.30% | 632,357 |
| Mar 25, 2026 | 69.40 | 73.40 | 61.00 | 61.00 | 61.00 | -12.10% | 2,729,472 |
| Mar 24, 2026 | 65.00 | 74.00 | 59.50 | 69.40 | 69.40 | 6.93% | 2,604,127 |
| Mar 23, 2026 | 56.10 | 65.90 | 50.60 | 64.90 | 64.90 | 9.44% | 3,306,691 |
| Mar 20, 2026 | 48.20 | 68.80 | 47.90 | 59.30 | 59.30 | 28.91% | 4,154,927 |
| Mar 19, 2026 | 44.00 | 47.30 | 43.20 | 46.00 | 46.00 | 0.22% | 1,350,513 |
| Mar 18, 2026 | 50.30 | 50.30 | 43.80 | 45.90 | 45.90 | -16.09% | 2,007,048 |
| Mar 17, 2026 | 56.10 | 56.10 | 50.10 | 54.70 | 54.70 | -2.50% | 340,264 |
| Mar 16, 2026 | 60.80 | 60.80 | 56.00 | 56.10 | 56.10 | -7.43% | 188,042 |
| Mar 13, 2026 | 61.70 | 61.70 | 59.50 | 60.60 | 60.60 | -1.78% | 29,984 |
| Mar 12, 2026 | 63.50 | 63.50 | 59.90 | 61.70 | 61.70 | -2.83% | 61,695 |
| Mar 11, 2026 | 69.00 | 71.70 | 62.00 | 63.50 | 63.50 | -6.48% | 167,246 |
| Mar 10, 2026 | 62.20 | 72.00 | 56.80 | 67.90 | 67.90 | 9.16% | 701,200 |
| Mar 9, 2026 | 63.20 | 63.30 | 62.00 | 62.20 | 62.20 | -1.58% | 50,486 |
| Mar 6, 2026 | 66.30 | 64.00 | 62.90 | 63.20 | 63.20 | -4.68% | 176,201 |
| Mar 5, 2026 | 68.90 | 69.00 | 65.00 | 66.30 | 66.30 | -3.77% | 92,709 |
| Mar 4, 2026 | 67.50 | 72.00 | 67.50 | 68.90 | 68.90 | 2.07% | 192,502 |
| Mar 2, 2026 | 68.00 | 74.30 | 65.50 | 67.50 | 67.50 | -0.30% | 147,053 |
| Feb 27, 2026 | 72.20 | 72.20 | 66.70 | 67.70 | 67.70 | -5.71% | 65,311 |
| Feb 26, 2026 | 73.90 | 79.00 | 69.00 | 71.80 | 71.80 | -0.83% | 293,831 |
| Feb 25, 2026 | 82.10 | 82.10 | 68.20 | 72.40 | 72.40 | -11.38% | 357,878 |