Hamashbir 365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	72.90	74.30	72.90	73.70	73.70	1.10%	2,179
May 29, 2026	71.90	77.70	69.10	72.90	72.90	1.39%	4,818
May 28, 2026	73.10	73.20	70.10	71.90	71.90	-1.64%	79,671
May 27, 2026	75.00	73.10	73.10	73.10	73.10	-2.53%	5,132
May 26, 2026	75.30	75.10	74.10	75.00	75.00	-0.40%	10,029
May 25, 2026	77.40	77.40	73.10	75.30	75.30	-2.71%	53,471
May 20, 2026	77.00	77.40	76.20	77.40	77.40	0.52%	8,279
May 19, 2026	78.20	78.20	76.60	77.00	77.00	-1.53%	2,500
May 18, 2026	80.10	79.50	74.00	78.20	78.20	-2.37%	15,405
May 15, 2026	80.10	78.60	78.60	80.10	80.10	-	72
May 14, 2026	80.60	79.00	79.00	80.10	80.10	-0.62%	822
May 13, 2026	81.00	78.20	78.20	80.60	80.60	-0.49%	381
May 12, 2026	81.80	81.00	79.20	81.00	81.00	-0.98%	21,063
May 11, 2026	83.40	83.40	80.60	81.80	81.80	-1.92%	20,957
May 8, 2026	85.00	85.00	82.00	83.40	83.40	-1.88%	5,171
May 7, 2026	86.60	85.00	85.00	85.00	85.00	-1.85%	102,135
May 6, 2026	86.60	86.60	86.60	86.60	86.60	-	923