Hamashbir 365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	52.80	52.80	52.80	52.80	-	-	11,001
Aug 10, 2026	52.10	53.60	52.10	52.80	52.80	-2.22%	5,087
Aug 7, 2026	54.30	54.30	52.20	54.00	54.00	-0.55%	29,428
Aug 6, 2026	54.90	54.60	54.00	54.30	54.30	-1.09%	11,744
Aug 5, 2026	55.80	55.10	52.10	54.90	54.90	-1.61%	19,241
Aug 4, 2026	55.80	55.80	55.50	55.80	55.80	-	4,860
Aug 3, 2026	56.50	55.40	55.40	55.80	55.80	-1.24%	2,311
Jul 31, 2026	56.50	56.50	55.10	56.50	56.50	-	44,206
Jul 30, 2026	54.70	56.50	56.50	56.50	56.50	3.29%	10,258
Jul 29, 2026	54.70	54.70	54.70	54.70	54.70	-	291
Jul 28, 2026	55.20	52.10	52.10	54.70	54.70	-0.91%	575
Jul 27, 2026	55.20	55.70	55.70	55.20	55.20	-	202
Jul 24, 2026	55.50	54.50	54.40	55.20	55.20	-0.54%	1,082
Jul 22, 2026	55.50	58.10	58.10	55.50	55.50	-	24
Jul 21, 2026	56.00	56.00	55.00	55.50	55.50	0.91%	2,290
Jul 20, 2026	55.10	55.10	50.70	55.00	55.00	-0.18%	3,192
Jul 17, 2026	52.40	57.50	53.40	55.10	55.10	5.15%	82,935
Jul 16, 2026	52.40	55.00	52.40	52.40	52.40	-	5,007
Jul 15, 2026	52.50	52.50	50.70	52.40	52.40	0.96%	24,639
Jul 14, 2026	53.80	53.00	51.50	51.90	51.90	-3.53%	47,374
Jul 13, 2026	53.80	52.00	52.00	53.80	53.80	-	52
Jul 10, 2026	53.80	54.00	54.00	53.80	53.80	-	200
Jul 9, 2026	53.80	53.90	53.90	53.80	53.80	-	992
Jul 8, 2026	54.90	54.80	53.50	53.80	53.80	-2.00%	65,453
Jul 7, 2026	54.90	54.90	54.90	54.90	54.90	-	3,737
Jul 6, 2026	55.10	54.20	54.20	54.90	54.90	-0.36%	713
Jul 3, 2026	55.10	55.10	55.00	55.10	55.10	-	123
Jul 2, 2026	54.80	55.30	54.00	55.10	55.10	0.55%	53,118
Jul 1, 2026	53.90	54.80	53.10	54.80	54.80	1.67%	4,142
Jun 30, 2026	53.90	53.90	53.90	53.90	53.90	-	137
Jun 29, 2026	54.30	54.00	53.90	53.90	53.90	-0.74%	4,136
Jun 26, 2026	54.30	54.00	54.00	54.30	54.30	-	226
Jun 25, 2026	55.20	54.30	54.30	54.30	54.30	-1.63%	15,867
Jun 24, 2026	55.20	55.20	54.50	55.20	55.20	-	7,556
Jun 23, 2026	58.50	56.40	54.00	55.20	55.20	-5.64%	49,259
Jun 22, 2026	59.00	59.00	59.00	58.50	58.50	0.69%	1,185
Jun 19, 2026	59.00	58.20	58.00	58.10	58.10	-1.53%	11,137
Jun 18, 2026	59.40	59.00	58.10	59.00	59.00	-0.67%	43,737
Jun 17, 2026	59.80	58.70	58.70	59.40	59.40	-0.67%	1,078
Jun 16, 2026	59.80	59.90	59.90	59.80	59.80	-	448
Jun 15, 2026	59.80	59.90	59.90	59.80	59.80	-	1,050
Jun 12, 2026	61.00	61.90	59.40	59.80	59.80	-1.97%	76,757
Jun 11, 2026	62.50	60.60	60.60	61.00	61.00	-2.40%	2,117
Jun 10, 2026	65.40	64.70	59.80	62.50	62.50	-4.43%	55,638
Jun 9, 2026	69.20	67.10	63.70	65.40	65.40	-5.49%	252,027
Jun 8, 2026	70.10	70.10	68.90	69.20	69.20	-1.28%	19,012
Jun 5, 2026	72.20	70.80	70.00	70.10	70.10	-2.91%	16,891
Jun 4, 2026	72.20	72.20	72.20	72.20	72.20	-	788
Jun 3, 2026	72.20	72.20	72.20	72.20	72.20	-	1,112
Jun 2, 2026	73.70	73.90	70.60	72.20	72.20	-2.04%	48,837