Hamat Group Ltd. (TLV:HAMAT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,573.00
+1.00 (0.06%)
Apr 28, 2026, 5:29 PM IDT
Hamat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,572.00 | 1,585.00 | 1,530.00 | 1,573.00 | 1,573.00 | 0.06% | 3,518 |
| Apr 27, 2026 | 1,556.00 | 1,589.00 | 1,556.00 | 1,572.00 | 1,572.00 | 1.03% | 17,996 |
| Apr 24, 2026 | 1,557.00 | 1,568.00 | 1,555.00 | 1,556.00 | 1,556.00 | -0.06% | 2,765 |
| Apr 23, 2026 | 1,516.00 | 1,650.00 | 1,516.00 | 1,557.00 | 1,557.00 | 2.70% | 10,753 |
| Apr 20, 2026 | 1,539.00 | 1,548.00 | 1,470.00 | 1,516.00 | 1,516.00 | 2.78% | 130,486 |
| Apr 17, 2026 | 1,461.00 | 1,537.00 | 1,448.00 | 1,475.00 | 1,475.00 | 0.96% | 15,842 |
| Apr 16, 2026 | 1,437.00 | 1,461.00 | 1,416.00 | 1,461.00 | 1,461.00 | 1.95% | 89,304 |
| Apr 15, 2026 | 1,460.00 | 1,517.00 | 1,396.00 | 1,433.00 | 1,433.00 | 2.87% | 47,490 |
| Apr 14, 2026 | 1,377.00 | 1,484.00 | 1,377.00 | 1,393.00 | 1,393.00 | 1.16% | 50,844 |
| Apr 13, 2026 | 1,470.00 | 1,470.00 | 1,313.00 | 1,377.00 | 1,377.00 | -4.64% | 150,849 |
| Apr 10, 2026 | 1,484.00 | 1,558.00 | 1,419.00 | 1,444.00 | 1,444.00 | -2.70% | 25,396 |
| Apr 9, 2026 | 1,613.00 | 1,613.00 | 1,473.00 | 1,484.00 | 1,484.00 | -4.01% | 15,699 |
| Apr 6, 2026 | 1,630.00 | 1,699.00 | 1,540.00 | 1,546.00 | 1,546.00 | -5.15% | 41,254 |
| Apr 3, 2026 | 1,646.00 | 1,650.00 | 1,578.00 | 1,630.00 | 1,630.00 | -0.97% | 693 |
| Mar 31, 2026 | 1,780.00 | 1,772.00 | 1,533.00 | 1,646.00 | 1,646.00 | -7.53% | 66,180 |
| Mar 30, 2026 | 1,810.00 | 1,790.00 | 1,651.00 | 1,780.00 | 1,780.00 | -1.66% | 18,552 |
| Mar 27, 2026 | 1,849.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.11% | 579 |
| Mar 26, 2026 | 1,810.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 2.15% | 157 |
| Mar 25, 2026 | 1,845.00 | 1,845.00 | 1,756.00 | 1,810.00 | 1,810.00 | -0.22% | 6,608 |
| Mar 24, 2026 | 1,858.00 | 1,858.00 | 1,756.00 | 1,814.00 | 1,814.00 | 0.22% | 410 |
| Mar 23, 2026 | 1,797.00 | 1,849.00 | 1,749.00 | 1,810.00 | 1,810.00 | 0.72% | 12,430 |
| Mar 20, 2026 | 1,770.00 | 1,798.00 | 1,770.00 | 1,797.00 | 1,797.00 | 1.76% | 16,131 |
| Mar 19, 2026 | 1,793.00 | 1,793.00 | 1,736.00 | 1,766.00 | 1,766.00 | -1.51% | 1,063 |
| Mar 18, 2026 | 1,797.00 | 1,797.00 | 1,763.00 | 1,793.00 | 1,793.00 | -0.22% | 2,500 |
| Mar 17, 2026 | 1,810.00 | 1,810.00 | 1,772.00 | 1,797.00 | 1,797.00 | -0.17% | 565 |
| Mar 16, 2026 | 1,807.00 | 1,834.00 | 1,738.00 | 1,800.00 | 1,800.00 | -0.39% | 3,695 |
| Mar 13, 2026 | 1,774.00 | 1,848.00 | 1,769.00 | 1,807.00 | 1,807.00 | 1.86% | 2,266 |
| Mar 12, 2026 | 1,790.00 | 1,840.00 | 1,737.00 | 1,774.00 | 1,774.00 | -0.89% | 4,059 |
| Mar 11, 2026 | 1,849.00 | 1,847.00 | 1,715.00 | 1,790.00 | 1,790.00 | -3.19% | 10,426 |
| Mar 10, 2026 | 1,849.00 | 1,859.00 | 1,849.00 | 1,849.00 | 1,849.00 | - | 417 |
| Mar 9, 2026 | 1,862.00 | 1,862.00 | 1,790.00 | 1,849.00 | 1,849.00 | -0.70% | 8,345 |
| 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 |