Hamat Group Ltd. (TLV:HAMAT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,862.00
+8.00 (0.43%)
At close: Mar 6, 2026
Hamat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,854.00 | 1,896.00 | 1,854.00 | 1,862.00 | 1,862.00 | 0.43% | 196 |
| Mar 5, 2026 | 1,976.00 | 1,976.00 | 1,759.00 | 1,854.00 | 1,854.00 | - | 21,909 |
| Mar 4, 2026 | 1,857.00 | 1,898.00 | 1,760.00 | 1,854.00 | 1,854.00 | 1.31% | 35,042 |
| Mar 2, 2026 | 1,807.00 | 1,875.00 | 1,807.00 | 1,830.00 | 1,830.00 | 1.27% | 12,610 |
| Feb 27, 2026 | 1,798.00 | 1,807.00 | 1,779.00 | 1,807.00 | 1,807.00 | 0.50% | 12,625 |
| Feb 26, 2026 | 1,787.00 | 1,824.00 | 1,793.00 | 1,798.00 | 1,798.00 | 0.62% | 5,425 |
| Feb 25, 2026 | 1,814.00 | 1,813.00 | 1,731.00 | 1,787.00 | 1,787.00 | -1.49% | 8,898 |
| Feb 24, 2026 | 1,870.00 | 1,868.00 | 1,793.00 | 1,814.00 | 1,814.00 | -2.99% | 2,980 |
| Feb 23, 2026 | 1,900.00 | 1,946.00 | 1,868.00 | 1,870.00 | 1,870.00 | - | 5,387 |
| Feb 20, 2026 | 1,831.00 | 1,900.00 | 1,831.00 | 1,870.00 | 1,870.00 | 2.35% | 4,507 |
| Feb 19, 2026 | 1,826.00 | 1,851.00 | 1,778.00 | 1,827.00 | 1,827.00 | 0.05% | 19,001 |
| Feb 18, 2026 | 1,804.00 | 1,869.00 | 1,796.00 | 1,826.00 | 1,826.00 | 1.22% | 32,618 |
| Feb 17, 2026 | 1,786.00 | 1,819.00 | 1,740.00 | 1,804.00 | 1,804.00 | 1.01% | 102,268 |
| Feb 16, 2026 | 1,792.00 | 1,819.00 | 1,777.00 | 1,786.00 | 1,786.00 | -0.33% | 72,169 |
| Feb 13, 2026 | 1,746.00 | 1,796.00 | 1,745.00 | 1,792.00 | 1,792.00 | 2.63% | 107,480 |
| Feb 12, 2026 | 1,702.00 | 1,776.00 | 1,700.00 | 1,746.00 | 1,746.00 | 2.59% | 79,044 |
| Feb 11, 2026 | 1,647.00 | 1,722.00 | 1,650.00 | 1,702.00 | 1,702.00 | 3.34% | 9,838 |
| Feb 10, 2026 | 1,613.00 | 1,734.00 | 1,610.00 | 1,647.00 | 1,647.00 | 2.11% | 29,950 |
| Feb 9, 2026 | 1,564.00 | 1,618.00 | 1,597.00 | 1,613.00 | 1,613.00 | 3.13% | 5,242 |
| Feb 6, 2026 | 1,576.00 | 1,620.00 | 1,498.00 | 1,564.00 | 1,564.00 | -0.76% | 90,568 |
| Feb 5, 2026 | 1,580.00 | 1,699.00 | 1,559.00 | 1,576.00 | 1,576.00 | -4.02% | 1,046,475 |
| Feb 4, 2026 | 1,657.00 | 1,690.00 | 1,612.00 | 1,642.00 | 1,642.00 | -0.91% | 4,674 |
| Feb 3, 2026 | 1,698.00 | 1,777.00 | 1,629.00 | 1,657.00 | 1,657.00 | -2.41% | 361,006 |
| Feb 2, 2026 | 1,705.00 | 1,720.00 | 1,688.00 | 1,698.00 | 1,698.00 | -0.41% | 4,407 |
| Jan 30, 2026 | 1,700.00 | 1,721.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.95% | 5,256 |
| Jan 29, 2026 | 1,686.00 | 1,697.00 | 1,670.00 | 1,689.00 | 1,689.00 | 0.18% | 43,537 |
| Jan 28, 2026 | 1,678.00 | 1,693.00 | 1,666.00 | 1,686.00 | 1,686.00 | 0.60% | 4,525 |
| Jan 27, 2026 | 1,648.00 | 1,682.00 | 1,636.00 | 1,676.00 | 1,676.00 | 1.70% | 5,599 |
| Jan 26, 2026 | 1,684.00 | 1,684.00 | 1,622.00 | 1,648.00 | 1,648.00 | -0.30% | 2,755 |
| Jan 23, 2026 | 1,658.00 | 1,714.00 | 1,616.00 | 1,653.00 | 1,653.00 | -0.30% | 2,938 |
| Jan 22, 2026 | 1,720.00 | 1,720.00 | 1,615.00 | 1,658.00 | 1,658.00 | 3.88% | 6,471 |
| Jan 21, 2026 | 1,742.00 | 1,742.00 | 1,580.00 | 1,596.00 | 1,596.00 | -3.39% | 17,715 |
| Jan 20, 2026 | 1,729.00 | 1,729.00 | 1,604.00 | 1,652.00 | 1,652.00 | -4.45% | 26,692 |
| Jan 19, 2026 | 1,742.00 | 1,742.00 | 1,725.00 | 1,729.00 | 1,729.00 | -0.69% | 1,300 |
| Jan 16, 2026 | 1,728.00 | 1,744.00 | 1,728.00 | 1,741.00 | 1,741.00 | 1.28% | 2,407 |
| Jan 15, 2026 | 1,774.00 | 1,774.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.17% | 2,589 |
| Jan 14, 2026 | 1,795.00 | 1,795.00 | 1,700.00 | 1,716.00 | 1,716.00 | -1.94% | 4,013 |
| Jan 13, 2026 | 1,757.00 | 1,779.00 | 1,742.00 | 1,750.00 | 1,750.00 | -0.40% | 8,869 |
| Jan 12, 2026 | 1,800.00 | 1,800.00 | 1,712.00 | 1,757.00 | 1,757.00 | -0.68% | 4,545 |
| Jan 9, 2026 | 1,742.00 | 1,780.00 | 1,729.00 | 1,769.00 | 1,769.00 | 1.55% | 12,315 |
| Jan 8, 2026 | 1,767.00 | 1,767.00 | 1,704.00 | 1,742.00 | 1,742.00 | - | 60,772 |
| Jan 7, 2026 | 1,740.00 | 1,756.00 | 1,695.00 | 1,742.00 | 1,742.00 | 0.11% | 12,092 |
| Jan 6, 2026 | 1,779.00 | 1,788.00 | 1,711.00 | 1,740.00 | 1,740.00 | -0.29% | 10,234 |
| Jan 5, 2026 | 1,748.00 | 1,791.00 | 1,744.00 | 1,745.00 | 1,745.00 | -0.17% | 45,325 |
| Jan 1, 2026 | 1,738.00 | 1,773.00 | 1,700.00 | 1,748.00 | 1,748.00 | 0.58% | 10,207 |
| Dec 31, 2025 | 1,700.00 | 1,738.00 | 1,636.00 | 1,738.00 | 1,738.00 | 4.01% | 26,377 |
| Dec 30, 2025 | 1,663.00 | 1,695.00 | 1,659.00 | 1,671.00 | 1,671.00 | 0.48% | 8,012 |
| Dec 29, 2025 | 1,683.00 | 1,698.00 | 1,655.00 | 1,663.00 | 1,663.00 | -1.19% | 9,656 |
| Dec 28, 2025 | 1,692.00 | 1,698.00 | 1,680.00 | 1,683.00 | 1,683.00 | -0.53% | 1,021 |
| Dec 25, 2025 | 1,700.00 | 1,700.00 | 1,648.00 | 1,692.00 | 1,692.00 | 2.17% | 13,023 |
| Dec 24, 2025 | 1,676.00 | 1,700.00 | 1,650.00 | 1,656.00 | 1,656.00 | -1.19% | 7,608 |
| Dec 23, 2025 | 1,699.00 | 1,699.00 | 1,665.00 | 1,676.00 | 1,676.00 | -1.35% | 6,940 |
| Dec 22, 2025 | 1,706.00 | 1,706.00 | 1,680.00 | 1,699.00 | 1,699.00 | -0.41% | 2,491 |
| Dec 21, 2025 | 1,705.00 | 1,710.00 | 1,705.00 | 1,706.00 | 1,706.00 | 0.06% | 14,896 |
| Dec 18, 2025 | 1,710.00 | 1,706.00 | 1,651.00 | 1,705.00 | 1,705.00 | -0.29% | 5,429 |
| Dec 17, 2025 | 1,709.00 | 1,710.00 | 1,692.00 | 1,710.00 | 1,710.00 | 1.06% | 6,657 |
| Dec 16, 2025 | 1,698.00 | 1,717.00 | 1,679.00 | 1,692.00 | 1,692.00 | -0.35% | 2,017 |
| Dec 15, 2025 | 1,700.00 | 1,700.00 | 1,670.00 | 1,698.00 | 1,698.00 | -0.18% | 9,042 |
| Dec 14, 2025 | 1,705.00 | 1,717.00 | 1,688.00 | 1,701.00 | 1,701.00 | -0.23% | 1,925 |
| Dec 11, 2025 | 1,706.00 | 1,721.00 | 1,688.00 | 1,705.00 | 1,705.00 | 0.35% | 15,066 |
| Dec 10, 2025 | 1,701.00 | 1,706.00 | 1,680.00 | 1,699.00 | 1,699.00 | -0.12% | 129,469 |
| Dec 9, 2025 | 1,706.00 | 1,706.00 | 1,681.00 | 1,701.00 | 1,701.00 | 0.89% | 9,601 |
| Dec 8, 2025 | 1,700.00 | 1,710.00 | 1,670.00 | 1,686.00 | 1,686.00 | -0.82% | 109,989 |
| Dec 7, 2025 | 1,690.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.59% | 23,744 |
| Dec 4, 2025 | 1,693.00 | 1,703.00 | 1,665.00 | 1,690.00 | 1,690.00 | -0.18% | 6,729 |
| Dec 3, 2025 | 1,703.00 | 1,731.00 | 1,603.00 | 1,693.00 | 1,693.00 | -0.59% | 9,246 |
| Dec 2, 2025 | 1,673.00 | 1,764.00 | 1,673.00 | 1,703.00 | 1,703.00 | 1.79% | 37,946 |
| Dec 1, 2025 | 1,652.00 | 1,709.00 | 1,652.00 | 1,673.00 | 1,673.00 | 1.27% | 19,605 |
| Nov 30, 2025 | 1,621.00 | 1,675.00 | 1,620.00 | 1,652.00 | 1,652.00 | 1.91% | 8,146 |
| Nov 27, 2025 | 1,571.00 | 1,645.00 | 1,528.00 | 1,621.00 | 1,621.00 | 12.49% | 543,664 |
| Nov 26, 2025 | 1,489.00 | 1,488.00 | 1,421.00 | 1,441.00 | 1,441.00 | -3.22% | 2,830 |
| Nov 25, 2025 | 1,493.00 | 1,493.00 | 1,422.00 | 1,489.00 | 1,489.00 | -0.27% | 1,432 |
| Nov 24, 2025 | 1,473.00 | 1,534.00 | 1,464.00 | 1,493.00 | 1,493.00 | 1.36% | 5,685 |
| Nov 23, 2025 | 1,489.00 | 1,489.00 | 1,422.00 | 1,473.00 | 1,473.00 | -1.07% | 796 |
| Nov 20, 2025 | 1,472.00 | 1,515.00 | 1,429.00 | 1,489.00 | 1,489.00 | 1.15% | 4,530 |
| Nov 19, 2025 | 1,486.00 | 1,486.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.94% | 1,211 |
| Nov 18, 2025 | 1,488.00 | 1,493.00 | 1,473.00 | 1,486.00 | 1,486.00 | -0.13% | 8,237 |
| Nov 17, 2025 | 1,474.00 | 1,498.00 | 1,445.00 | 1,488.00 | 1,488.00 | 0.95% | 46,307 |
| Nov 16, 2025 | 1,497.00 | 1,497.00 | 1,470.00 | 1,474.00 | 1,474.00 | -1.54% | 19,550 |
| Nov 13, 2025 | 1,478.00 | 1,542.00 | 1,478.00 | 1,497.00 | 1,497.00 | 1.29% | 5,169 |
| Nov 12, 2025 | 1,488.00 | 1,522.00 | 1,457.00 | 1,478.00 | 1,478.00 | -0.67% | 5,181 |
| Nov 11, 2025 | 1,508.00 | 1,561.00 | 1,469.00 | 1,488.00 | 1,488.00 | -1.33% | 3,519 |
| Nov 10, 2025 | 1,513.00 | 1,550.00 | 1,491.00 | 1,508.00 | 1,508.00 | -0.33% | 8,789 |
| Nov 9, 2025 | 1,525.00 | 1,584.00 | 1,493.00 | 1,513.00 | 1,513.00 | -0.79% | 4,261 |
| Nov 6, 2025 | 1,550.00 | 1,547.00 | 1,514.00 | 1,525.00 | 1,525.00 | -1.61% | 40,787 |
| Nov 5, 2025 | 1,563.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.83% | 3,473 |
| Nov 4, 2025 | 1,570.00 | 1,625.00 | 1,530.00 | 1,563.00 | 1,563.00 | -0.45% | 22,582 |
| Nov 3, 2025 | 1,547.00 | 1,581.00 | 1,530.00 | 1,570.00 | 1,570.00 | 1.49% | 54,249 |
| Nov 2, 2025 | 1,520.00 | 1,570.00 | 1,520.00 | 1,547.00 | 1,547.00 | -1.21% | 24,871 |
| Oct 30, 2025 | 1,568.00 | 1,604.00 | 1,500.00 | 1,566.00 | 1,566.00 | -0.13% | 17,139 |
| Oct 29, 2025 | 1,575.00 | 1,575.00 | 1,550.00 | 1,568.00 | 1,568.00 | -0.44% | 3,649 |
| Oct 28, 2025 | 1,581.00 | 1,592.00 | 1,574.00 | 1,575.00 | 1,575.00 | -0.38% | 9,603 |
| Oct 27, 2025 | 1,594.00 | 1,593.00 | 1,575.00 | 1,581.00 | 1,581.00 | -0.82% | 1,092 |
| Oct 26, 2025 | 1,564.00 | 1,600.00 | 1,564.00 | 1,594.00 | 1,594.00 | 1.92% | 2,532 |
| Oct 23, 2025 | 1,589.00 | 1,580.00 | 1,550.00 | 1,564.00 | 1,564.00 | -1.57% | 2,988 |
| Oct 22, 2025 | 1,610.00 | 1,610.00 | 1,567.00 | 1,589.00 | 1,589.00 | -1.30% | 1,464 |
| Oct 21, 2025 | 1,619.00 | 1,619.00 | 1,587.00 | 1,610.00 | 1,610.00 | -0.56% | 3,499 |
| Oct 20, 2025 | 1,600.00 | 1,635.00 | 1,603.00 | 1,619.00 | 1,619.00 | 1.19% | 776 |
| Oct 19, 2025 | 1,636.00 | 1,636.00 | 1,555.00 | 1,600.00 | 1,600.00 | -2.20% | 6,583 |
| Oct 16, 2025 | 1,608.00 | 1,671.00 | 1,561.00 | 1,636.00 | 1,636.00 | 1.68% | 16,789 |