Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 12,540
+30 (0.24%)
At close: Dec 4, 2025
TLV:HARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,590.00 | 12,680.00 | 12,260.00 | 12,540.00 | 12,540.00 | 0.24% | 215,328 |
| Dec 3, 2025 | 12,570.00 | 12,820.00 | 12,470.00 | 12,510.00 | 12,510.00 | 0.24% | 324,893 |
| Dec 2, 2025 | 12,170.00 | 12,480.00 | 12,090.00 | 12,480.00 | 12,480.00 | 2.89% | 250,184 |
| Dec 1, 2025 | 12,200.00 | 12,200.00 | 11,850.00 | 12,130.00 | 12,130.00 | -0.66% | 277,793 |
| Nov 30, 2025 | 12,140.00 | 12,230.00 | 12,000.00 | 12,210.00 | 12,210.00 | 0.99% | 102,971 |
| Nov 27, 2025 | 12,140.00 | 12,170.00 | 11,770.00 | 12,090.00 | 12,090.00 | -0.66% | 618,270 |
| Nov 26, 2025 | 12,250.00 | 12,300.00 | 11,600.00 | 12,170.00 | 12,170.00 | -0.65% | 864,211 |
| Nov 25, 2025 | 12,820.00 | 12,990.00 | 12,240.00 | 12,250.00 | 12,250.00 | -3.77% | 714,275 |
| Nov 24, 2025 | 12,230.00 | 12,890.00 | 12,230.00 | 12,730.00 | 12,730.00 | 4.09% | 458,718 |
| Nov 23, 2025 | 12,300.00 | 12,370.00 | 12,150.00 | 12,230.00 | 12,230.00 | -0.81% | 91,324 |
| Nov 20, 2025 | 12,840.00 | 12,970.00 | 12,280.00 | 12,330.00 | 12,330.00 | -2.61% | 257,406 |
| Nov 19, 2025 | 12,580.00 | 12,850.00 | 12,550.00 | 12,660.00 | 12,660.00 | 0.80% | 294,163 |
| Nov 18, 2025 | 12,590.00 | 12,710.00 | 12,380.00 | 12,560.00 | 12,560.00 | -1.10% | 337,747 |
| Nov 17, 2025 | 12,700.00 | 12,910.00 | 12,520.00 | 12,700.00 | 12,700.00 | - | 256,277 |
| Nov 16, 2025 | 12,590.00 | 12,840.00 | 12,570.00 | 12,700.00 | 12,700.00 | 0.87% | 104,127 |
| Nov 13, 2025 | 12,570.00 | 12,770.00 | 12,460.00 | 12,590.00 | 12,590.00 | 0.32% | 278,987 |
| Nov 12, 2025 | 12,400.00 | 12,590.00 | 12,340.00 | 12,550.00 | 12,550.00 | 1.78% | 214,102 |
| Nov 11, 2025 | 12,540.00 | 12,700.00 | 12,290.00 | 12,330.00 | 12,330.00 | -2.22% | 295,054 |
| Nov 10, 2025 | 12,230.00 | 12,610.00 | 12,120.00 | 12,610.00 | 12,610.00 | 3.70% | 552,305 |
| Nov 9, 2025 | 12,560.00 | 12,580.00 | 12,080.00 | 12,160.00 | 12,160.00 | -1.54% | 204,612 |
| Nov 6, 2025 | 12,300.00 | 12,530.00 | 12,170.00 | 12,350.00 | 12,350.00 | 2.40% | 718,247 |
| Nov 5, 2025 | 12,120.00 | 12,410.00 | 11,960.00 | 12,060.00 | 12,060.00 | -0.50% | 536,138 |
| Nov 4, 2025 | 11,490.00 | 12,150.00 | 11,440.00 | 12,120.00 | 12,120.00 | 4.84% | 531,308 |
| Nov 3, 2025 | 11,370.00 | 11,600.00 | 11,290.00 | 11,560.00 | 11,560.00 | 1.40% | 235,135 |
| Nov 2, 2025 | 11,400.00 | 11,500.00 | 11,220.00 | 11,400.00 | 11,400.00 | - | 111,630 |
| Oct 30, 2025 | 11,090.00 | 11,420.00 | 10,980.00 | 11,400.00 | 11,400.00 | 4.11% | 759,198 |
| Oct 29, 2025 | 10,860.00 | 10,990.00 | 10,790.00 | 10,950.00 | 10,950.00 | 0.92% | 252,082 |
| Oct 28, 2025 | 10,920.00 | 11,030.00 | 10,820.00 | 10,850.00 | 10,850.00 | -0.91% | 442,777 |
| Oct 27, 2025 | 11,040.00 | 11,070.00 | 10,800.00 | 10,950.00 | 10,950.00 | -0.09% | 233,974 |
| Oct 26, 2025 | 10,810.00 | 11,060.00 | 10,810.00 | 10,960.00 | 10,960.00 | -0.36% | 114,291 |
| Oct 23, 2025 | 10,790.00 | 11,030.00 | 10,680.00 | 11,000.00 | 11,000.00 | 1.29% | 408,429 |
| Oct 22, 2025 | 10,940.00 | 10,950.00 | 10,660.00 | 10,860.00 | 10,860.00 | -0.73% | 801,157 |
| Oct 21, 2025 | 11,000.00 | 11,200.00 | 10,740.00 | 10,940.00 | 10,940.00 | 0.09% | 520,483 |
| Oct 20, 2025 | 10,850.00 | 11,130.00 | 10,800.00 | 10,930.00 | 10,930.00 | 0.74% | 494,062 |
| Oct 19, 2025 | 11,000.00 | 11,070.00 | 10,660.00 | 10,850.00 | 10,850.00 | -1.27% | 216,499 |
| Oct 16, 2025 | 11,170.00 | 11,360.00 | 10,990.00 | 10,990.00 | 10,990.00 | -1.61% | 400,921 |
| Oct 15, 2025 | 11,760.00 | 11,780.00 | 11,090.00 | 11,170.00 | 11,170.00 | -4.04% | 665,770 |
| Oct 12, 2025 | 11,500.00 | 11,840.00 | 11,370.00 | 11,640.00 | 11,640.00 | 0.87% | 223,233 |
| Oct 9, 2025 | 11,730.00 | 12,000.00 | 11,540.00 | 11,540.00 | 11,540.00 | 0.79% | 431,144 |
| Oct 8, 2025 | 11,230.00 | 11,500.00 | 11,050.00 | 11,450.00 | 11,450.00 | 1.96% | 377,920 |
| Oct 5, 2025 | 11,610.00 | 11,700.00 | 11,020.00 | 11,230.00 | 11,230.00 | 0.63% | 385,114 |
| Sep 30, 2025 | 10,900.00 | 11,250.00 | 10,760.00 | 11,160.00 | 11,160.00 | 6.39% | 703,748 |
| Sep 29, 2025 | 10,800.00 | 10,810.00 | 10,370.00 | 10,490.00 | 10,490.00 | -1.50% | 455,223 |
| Sep 28, 2025 | 10,150.00 | 10,650.00 | 10,130.00 | 10,650.00 | 10,650.00 | 8.13% | 321,586 |
| Sep 25, 2025 | 9,581.00 | 10,050.00 | 9,535.00 | 9,849.00 | 9,849.00 | 5.33% | 737,061 |
| Sep 21, 2025 | 9,790.00 | 9,839.00 | 9,351.00 | 9,351.00 | 9,351.00 | -4.00% | 267,235 |
| Sep 18, 2025 | 9,807.00 | 9,941.00 | 9,690.00 | 9,741.00 | 9,741.00 | -0.14% | 635,028 |
| Sep 17, 2025 | 10,300.00 | 10,300.00 | 9,700.00 | 9,755.00 | 9,755.00 | -4.17% | 834,081 |
| Sep 16, 2025 | 9,950.00 | 10,230.00 | 9,616.00 | 10,180.00 | 10,180.00 | 1.29% | 808,902 |
| Sep 15, 2025 | 10,170.00 | 10,440.00 | 9,800.00 | 10,050.00 | 10,050.00 | -0.10% | 571,338 |
| Sep 14, 2025 | 10,600.00 | 10,670.00 | 10,060.00 | 10,060.00 | 10,060.00 | -5.54% | 306,767 |
| Sep 11, 2025 | 11,010.00 | 11,030.00 | 10,440.00 | 10,650.00 | 10,650.00 | -2.56% | 459,177 |
| Sep 10, 2025 | 11,110.00 | 11,280.00 | 10,930.00 | 10,930.00 | 10,930.00 | -1.97% | 324,511 |
| Sep 9, 2025 | 10,960.00 | 11,200.00 | 10,870.00 | 11,150.00 | 11,150.00 | 1.09% | 441,496 |
| Sep 8, 2025 | 11,320.00 | 11,370.00 | 11,010.00 | 11,030.00 | 11,030.00 | -2.48% | 260,161 |
| Sep 7, 2025 | 11,320.00 | 11,320.00 | 10,950.00 | 11,310.00 | 11,310.00 | -0.53% | 191,548 |
| Sep 4, 2025 | 11,120.00 | 11,370.00 | 10,950.00 | 11,370.00 | 11,176.00 | 2.80% | 300,060 |
| Sep 3, 2025 | 10,560.00 | 11,160.00 | 10,550.00 | 11,060.00 | 10,871.29 | 4.64% | 600,083 |
| Sep 2, 2025 | 11,140.00 | 11,140.00 | 10,460.00 | 10,570.00 | 10,389.65 | -4.77% | 1,102,762 |
| Sep 1, 2025 | 11,350.00 | 11,380.00 | 11,050.00 | 11,100.00 | 10,910.61 | -2.20% | 402,889 |
| Aug 31, 2025 | 11,360.00 | 11,360.00 | 11,130.00 | 11,350.00 | 11,156.34 | 1.98% | 310,352 |
| Aug 28, 2025 | 11,340.00 | 11,440.00 | 10,800.00 | 11,130.00 | 10,940.10 | 1.37% | 856,389 |
| Aug 27, 2025 | 10,850.00 | 11,180.00 | 10,660.00 | 10,980.00 | 10,792.65 | 1.20% | 449,063 |
| Aug 26, 2025 | 10,900.00 | 11,040.00 | 10,760.00 | 10,850.00 | 10,664.87 | -1.45% | 493,098 |
| Aug 25, 2025 | 11,480.00 | 11,550.00 | 10,840.00 | 11,010.00 | 10,822.14 | -2.74% | 435,518 |
| Aug 24, 2025 | 11,190.00 | 11,380.00 | 11,190.00 | 11,320.00 | 11,126.85 | 1.98% | 145,670 |
| Aug 21, 2025 | 10,470.00 | 11,140.00 | 10,460.00 | 11,100.00 | 10,910.61 | 6.53% | 630,549 |
| Aug 20, 2025 | 10,460.00 | 10,600.00 | 10,330.00 | 10,420.00 | 10,242.21 | -1.14% | 250,046 |
| Aug 19, 2025 | 10,730.00 | 10,860.00 | 10,500.00 | 10,540.00 | 10,360.16 | -1.03% | 336,163 |
| Aug 18, 2025 | 10,650.00 | 10,730.00 | 10,470.00 | 10,650.00 | 10,468.29 | - | 469,418 |
| Aug 17, 2025 | 10,600.00 | 10,680.00 | 10,560.00 | 10,650.00 | 10,468.29 | 1.14% | 114,582 |
| Aug 14, 2025 | 10,280.00 | 10,550.00 | 10,040.00 | 10,530.00 | 10,350.33 | 2.73% | 658,680 |
| Aug 13, 2025 | 9,922.00 | 10,350.00 | 9,891.00 | 10,250.00 | 10,075.11 | 4.33% | 435,055 |
| Aug 12, 2025 | 10,020.00 | 10,150.00 | 9,786.00 | 9,825.00 | 9,657.36 | -2.04% | 384,780 |
| Aug 11, 2025 | 9,995.00 | 10,160.00 | 9,918.00 | 10,030.00 | 9,858.86 | 0.20% | 508,488 |
| Aug 10, 2025 | 9,849.00 | 10,170.00 | 9,849.00 | 10,010.00 | 9,839.20 | 2.13% | 305,827 |
| Aug 7, 2025 | 9,864.00 | 10,060.00 | 9,801.00 | 9,801.00 | 9,633.77 | -0.53% | 2,430,356 |
| Aug 6, 2025 | 9,641.00 | 9,971.00 | 9,620.00 | 9,853.00 | 9,684.88 | 1.46% | 668,177 |
| Aug 5, 2025 | 9,921.00 | 10,100.00 | 9,710.00 | 9,711.00 | 9,545.31 | -3.28% | 831,520 |
| Aug 4, 2025 | 10,150.00 | 10,200.00 | 9,944.00 | 10,040.00 | 9,868.69 | -2.43% | 766,997 |
| Jul 31, 2025 | 10,370.00 | 10,400.00 | 10,170.00 | 10,290.00 | 10,114.43 | -1.06% | 805,170 |
| Jul 30, 2025 | 10,630.00 | 10,690.00 | 10,230.00 | 10,400.00 | 10,222.55 | -1.89% | 374,600 |
| Jul 29, 2025 | 10,700.00 | 10,760.00 | 10,520.00 | 10,600.00 | 10,419.14 | -0.93% | 262,846 |
| Jul 28, 2025 | 10,740.00 | 10,860.00 | 10,610.00 | 10,700.00 | 10,517.43 | - | 292,374 |
| Jul 27, 2025 | 10,900.00 | 10,950.00 | 10,530.00 | 10,700.00 | 10,517.43 | -1.83% | 266,317 |
| Jul 24, 2025 | 10,990.00 | 11,210.00 | 10,900.00 | 10,900.00 | 10,714.02 | -1.80% | 915,479 |
| Jul 23, 2025 | 11,090.00 | 11,180.00 | 10,800.00 | 11,100.00 | 10,910.61 | 2.97% | 507,799 |
| Jul 22, 2025 | 10,750.00 | 11,170.00 | 10,700.00 | 10,780.00 | 10,596.07 | 0.19% | 516,568 |
| Jul 21, 2025 | 10,480.00 | 10,870.00 | 10,440.00 | 10,760.00 | 10,576.41 | 2.48% | 522,834 |
| Jul 20, 2025 | 10,380.00 | 10,500.00 | 10,080.00 | 10,500.00 | 10,320.84 | 1.16% | 317,989 |
| Jul 17, 2025 | 10,200.00 | 10,380.00 | 10,110.00 | 10,380.00 | 10,202.89 | 2.98% | 677,333 |
| Jul 16, 2025 | 10,020.00 | 10,140.00 | 9,890.00 | 10,080.00 | 9,908.01 | - | 455,649 |
| Jul 15, 2025 | 9,866.00 | 10,200.00 | 9,866.00 | 10,080.00 | 9,908.01 | 1.62% | 508,574 |
| Jul 14, 2025 | 10,040.00 | 10,040.00 | 9,740.00 | 9,919.00 | 9,749.76 | -1.21% | 527,861 |
| Jul 13, 2025 | 10,450.00 | 10,480.00 | 10,040.00 | 10,040.00 | 9,868.69 | -4.29% | 507,187 |
| Jul 10, 2025 | 10,350.00 | 10,570.00 | 10,260.00 | 10,490.00 | 10,311.02 | 1.16% | 739,205 |
| Jul 9, 2025 | 9,760.00 | 10,440.00 | 9,760.00 | 10,370.00 | 10,193.06 | 6.22% | 567,463 |
| Jul 8, 2025 | 9,865.00 | 9,918.00 | 9,481.00 | 9,763.00 | 9,596.42 | -1.60% | 661,361 |
| Jul 7, 2025 | 9,871.00 | 10,040.00 | 9,808.00 | 9,922.00 | 9,752.71 | 0.53% | 424,437 |
| Jul 6, 2025 | 9,867.00 | 9,870.00 | 9,714.00 | 9,870.00 | 9,701.59 | 2.03% | 190,026 |