Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,050
+120 (0.67%)
Apr 29, 2026, 12:54 PM IDT
TLV:HARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,760.00 | 18,120.00 | 17,650.00 | 17,930.00 | 17,930.00 | 1.19% | 379,720 |
| Apr 27, 2026 | 17,830.00 | 18,030.00 | 17,300.00 | 17,720.00 | 17,720.00 | -1.50% | 444,921 |
| Apr 24, 2026 | 17,860.00 | 18,190.00 | 17,690.00 | 17,990.00 | 17,990.00 | -1.32% | 489,177 |
| Apr 23, 2026 | 17,700.00 | 18,230.00 | 17,540.00 | 18,230.00 | 18,230.00 | 2.30% | 689,527 |
| Apr 20, 2026 | 17,880.00 | 18,180.00 | 17,640.00 | 17,820.00 | 17,820.00 | -2.94% | 422,349 |
| Apr 17, 2026 | 18,060.00 | 18,450.00 | 18,000.00 | 18,360.00 | 18,360.00 | -0.05% | 266,334 |
| Apr 16, 2026 | 18,750.00 | 18,770.00 | 18,320.00 | 18,370.00 | 18,370.00 | -1.24% | 424,544 |
| Apr 15, 2026 | 19,500.00 | 20,090.00 | 18,370.00 | 18,600.00 | 18,600.00 | -3.93% | 754,214 |
| Apr 14, 2026 | 18,390.00 | 19,550.00 | 18,380.00 | 19,360.00 | 19,360.00 | 6.26% | 542,233 |
| Apr 13, 2026 | 18,630.00 | 18,630.00 | 18,220.00 | 18,220.00 | 18,220.00 | -3.60% | 369,019 |
| Apr 10, 2026 | 18,210.00 | 19,000.00 | 17,910.00 | 18,900.00 | 18,900.00 | 5.53% | 429,684 |
| Apr 9, 2026 | 17,420.00 | 17,980.00 | 17,230.00 | 17,910.00 | 17,910.00 | 4.74% | 456,775 |
| Apr 6, 2026 | 16,850.00 | 17,200.00 | 16,760.00 | 17,100.00 | 16,842.00 | 1.48% | 203,611 |
| Apr 3, 2026 | 17,650.00 | 17,900.00 | 16,700.00 | 16,850.00 | 16,595.77 | -3.22% | 249,163 |
| Mar 31, 2026 | 16,780.00 | 17,640.00 | 16,690.00 | 17,410.00 | 17,147.32 | 2.11% | 643,428 |
| Mar 30, 2026 | 17,600.00 | 17,860.00 | 16,430.00 | 17,050.00 | 16,792.75 | -4.00% | 661,486 |
| Mar 27, 2026 | 17,970.00 | 18,160.00 | 17,360.00 | 17,760.00 | 17,492.04 | -4.16% | 595,738 |
| Mar 26, 2026 | 19,600.00 | 20,440.00 | 18,300.00 | 18,530.00 | 18,250.42 | -1.96% | 691,519 |
| Mar 25, 2026 | 17,700.00 | 19,090.00 | 17,700.00 | 18,900.00 | 18,614.84 | 8.43% | 516,684 |
| Mar 24, 2026 | 17,520.00 | 17,990.00 | 17,260.00 | 17,430.00 | 17,167.02 | -2.41% | 251,951 |
| Mar 23, 2026 | 16,900.00 | 18,000.00 | 16,620.00 | 17,860.00 | 17,590.53 | 3.90% | 513,568 |
| Mar 20, 2026 | 17,550.00 | 17,930.00 | 17,150.00 | 17,190.00 | 16,930.64 | -0.92% | 423,586 |
| Mar 19, 2026 | 17,680.00 | 17,820.00 | 17,280.00 | 17,350.00 | 17,088.23 | -1.98% | 211,932 |
| Mar 18, 2026 | 17,670.00 | 17,850.00 | 17,450.00 | 17,700.00 | 17,432.95 | 1.55% | 242,360 |
| Mar 17, 2026 | 17,400.00 | 17,760.00 | 16,910.00 | 17,430.00 | 17,167.02 | -0.11% | 339,864 |
| Mar 16, 2026 | 18,350.00 | 18,400.00 | 17,330.00 | 17,450.00 | 17,186.72 | -4.64% | 321,619 |
| Mar 13, 2026 | 17,880.00 | 18,370.00 | 17,700.00 | 18,300.00 | 18,023.89 | 1.55% | 232,100 |
| Mar 12, 2026 | 18,450.00 | 18,670.00 | 17,940.00 | 18,020.00 | 17,748.12 | -1.58% | 623,681 |
| Mar 11, 2026 | 17,990.00 | 18,310.00 | 17,100.00 | 18,310.00 | 18,033.74 | 0.66% | 513,212 |
| Mar 10, 2026 | 18,100.00 | 18,790.00 | 17,950.00 | 18,190.00 | 17,915.55 | 0.83% | 416,458 |
| Mar 9, 2026 | 18,380.00 | 18,500.00 | 17,680.00 | 18,040.00 | 17,767.82 | -4.55% | 493,505 |
| Mar 6, 2026 | 19,100.00 | 19,200.00 | 18,660.00 | 18,900.00 | 18,614.84 | -0.26% | 281,741 |
| Mar 5, 2026 | 18,500.00 | 19,000.00 | 18,220.00 | 18,950.00 | 18,664.09 | 1.94% | 412,463 |
| Mar 4, 2026 | 17,890.00 | 18,930.00 | 17,830.00 | 18,590.00 | 18,309.52 | 3.16% | 582,366 |
| Mar 2, 2026 | 17,290.00 | 18,200.00 | 17,270.00 | 18,020.00 | 17,748.12 | 9.54% | 686,959 |
| Feb 27, 2026 | 16,180.00 | 16,500.00 | 15,820.00 | 16,450.00 | 16,201.81 | 1.67% | 453,803 |
| Feb 26, 2026 | 16,260.00 | 16,530.00 | 15,710.00 | 16,180.00 | 15,935.88 | -0.37% | 385,339 |
| Feb 25, 2026 | 16,170.00 | 16,460.00 | 15,650.00 | 16,240.00 | 15,994.98 | 1.50% | 456,383 |
| Feb 24, 2026 | 17,180.00 | 17,180.00 | 15,880.00 | 16,000.00 | 15,758.60 | -6.87% | 506,679 |
| Feb 23, 2026 | 16,840.00 | 17,300.00 | 16,680.00 | 17,180.00 | 16,920.79 | 2.02% | 270,151 |
| Feb 20, 2026 | 16,550.00 | 16,980.00 | 16,400.00 | 16,840.00 | 16,585.92 | 2.75% | 459,509 |
| Feb 19, 2026 | 16,600.00 | 16,680.00 | 16,330.00 | 16,390.00 | 16,142.71 | -1.21% | 263,305 |
| Feb 18, 2026 | 16,540.00 | 16,670.00 | 16,370.00 | 16,590.00 | 16,339.69 | 1.04% | 447,094 |
| Feb 17, 2026 | 16,550.00 | 16,750.00 | 16,360.00 | 16,420.00 | 16,172.26 | -2.09% | 234,249 |
| Feb 16, 2026 | 16,540.00 | 16,770.00 | 15,950.00 | 16,770.00 | 16,516.98 | 2.32% | 362,219 |
| Feb 13, 2026 | 16,410.00 | 16,600.00 | 16,160.00 | 16,390.00 | 16,142.71 | -1.62% | 315,858 |
| Feb 12, 2026 | 16,250.00 | 16,790.00 | 16,240.00 | 16,660.00 | 16,408.64 | 2.52% | 450,126 |
| Feb 11, 2026 | 16,580.00 | 16,740.00 | 16,110.00 | 16,250.00 | 16,004.82 | -2.34% | 562,692 |
| Feb 10, 2026 | 15,870.00 | 16,690.00 | 15,870.00 | 16,640.00 | 16,388.94 | 5.65% | 402,392 |
| Feb 9, 2026 | 15,970.00 | 16,200.00 | 15,730.00 | 15,750.00 | 15,512.37 | -0.44% | 372,977 |
| Feb 6, 2026 | 15,600.00 | 15,860.00 | 15,300.00 | 15,820.00 | 15,581.31 | 1.09% | 197,859 |
| Feb 5, 2026 | 15,860.00 | 16,000.00 | 15,470.00 | 15,650.00 | 15,413.88 | -1.26% | 1,146,063 |
| Feb 4, 2026 | 15,760.00 | 16,010.00 | 15,520.00 | 15,850.00 | 15,610.86 | 0.57% | 394,054 |
| Feb 3, 2026 | 15,130.00 | 15,940.00 | 15,050.00 | 15,760.00 | 15,522.22 | 4.16% | 594,051 |
| Feb 2, 2026 | 14,210.00 | 15,130.00 | 13,920.00 | 15,130.00 | 14,901.72 | 6.03% | 470,511 |
| Jan 30, 2026 | 13,800.00 | 14,280.00 | 13,800.00 | 14,270.00 | 14,054.70 | 3.41% | 285,579 |
| Jan 29, 2026 | 13,500.00 | 13,960.00 | 13,500.00 | 13,800.00 | 13,591.79 | 2.22% | 501,513 |
| Jan 28, 2026 | 13,820.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,296.32 | -2.46% | 796,774 |
| Jan 27, 2026 | 13,810.00 | 13,960.00 | 13,660.00 | 13,840.00 | 13,631.19 | -0.65% | 399,289 |
| Jan 26, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,930.00 | 13,719.83 | -0.29% | 335,418 |
| Jan 23, 2026 | 13,590.00 | 13,970.00 | 13,450.00 | 13,970.00 | 13,759.22 | 2.80% | 616,578 |
| Jan 22, 2026 | 13,370.00 | 13,630.00 | 13,240.00 | 13,590.00 | 13,384.96 | 2.72% | 434,534 |
| Jan 21, 2026 | 13,580.00 | 13,690.00 | 12,820.00 | 13,230.00 | 13,030.39 | -2.00% | 475,917 |
| Jan 20, 2026 | 13,690.00 | 13,820.00 | 13,310.00 | 13,500.00 | 13,296.32 | -1.32% | 295,789 |
| Jan 19, 2026 | 13,260.00 | 13,680.00 | 13,260.00 | 13,680.00 | 13,473.60 | 1.33% | 252,280 |
| Jan 16, 2026 | 13,410.00 | 13,680.00 | 13,290.00 | 13,500.00 | 13,296.32 | 1.12% | 190,282 |
| Jan 15, 2026 | 13,050.00 | 13,520.00 | 12,920.00 | 13,350.00 | 13,148.58 | 2.30% | 429,136 |
| Jan 14, 2026 | 12,790.00 | 13,100.00 | 12,750.00 | 13,050.00 | 12,853.11 | 2.68% | 382,819 |
| Jan 13, 2026 | 12,880.00 | 12,890.00 | 12,530.00 | 12,710.00 | 12,518.24 | -1.32% | 237,457 |
| Jan 12, 2026 | 12,780.00 | 12,880.00 | 12,450.00 | 12,880.00 | 12,685.67 | 0.47% | 332,170 |
| Jan 9, 2026 | 12,940.00 | 13,150.00 | 12,820.00 | 12,820.00 | 12,626.58 | -1.31% | 112,636 |
| Jan 8, 2026 | 12,930.00 | 13,160.00 | 12,880.00 | 12,990.00 | 12,794.01 | - | 366,876 |
| Jan 7, 2026 | 12,990.00 | 13,090.00 | 12,850.00 | 12,990.00 | 12,794.01 | -0.08% | 814,608 |
| Jan 6, 2026 | 13,160.00 | 13,180.00 | 12,720.00 | 13,000.00 | 12,803.86 | -0.46% | 436,264 |
| Jan 5, 2026 | 12,600.00 | 13,060.00 | 12,500.00 | 13,060.00 | 12,862.95 | 4.90% | 559,796 |
| Jan 1, 2026 | 12,320.00 | 12,650.00 | 12,310.00 | 12,450.00 | 12,262.16 | 0.16% | 399,208 |
| Dec 31, 2025 | 12,930.00 | 12,950.00 | 12,410.00 | 12,430.00 | 12,242.46 | -4.02% | 1,095,393 |
| Dec 30, 2025 | 13,160.00 | 13,250.00 | 12,590.00 | 12,950.00 | 12,754.61 | -1.22% | 405,952 |
| Dec 29, 2025 | 12,900.00 | 13,160.00 | 12,780.00 | 13,110.00 | 12,912.20 | 1.63% | 403,525 |
| Dec 28, 2025 | 12,830.00 | 13,230.00 | 12,570.00 | 12,900.00 | 12,705.37 | -1.00% | 417,967 |
| Dec 25, 2025 | 14,000.00 | 14,100.00 | 13,030.00 | 13,030.00 | 12,833.41 | -7.59% | 703,543 |
| Dec 24, 2025 | 14,310.00 | 14,380.00 | 14,000.00 | 14,100.00 | 13,887.26 | -1.19% | 298,057 |
| Dec 23, 2025 | 14,510.00 | 14,680.00 | 14,170.00 | 14,270.00 | 14,054.70 | -2.53% | 307,341 |
| Dec 22, 2025 | 14,600.00 | 14,800.00 | 14,350.00 | 14,640.00 | 14,419.12 | 0.62% | 237,166 |
| Dec 21, 2025 | 14,320.00 | 14,550.00 | 14,080.00 | 14,550.00 | 14,330.47 | 1.96% | 103,051 |
| Dec 18, 2025 | 14,140.00 | 14,400.00 | 14,030.00 | 14,270.00 | 14,054.70 | 1.42% | 334,098 |
| Dec 17, 2025 | 13,840.00 | 14,160.00 | 13,820.00 | 14,070.00 | 13,857.72 | 2.25% | 230,327 |
| Dec 16, 2025 | 13,780.00 | 13,950.00 | 13,600.00 | 13,760.00 | 13,552.39 | -0.86% | 332,705 |
| Dec 15, 2025 | 14,080.00 | 14,380.00 | 13,800.00 | 13,880.00 | 13,670.58 | -1.00% | 332,840 |
| Dec 14, 2025 | 13,970.00 | 14,040.00 | 13,860.00 | 14,020.00 | 13,808.47 | 1.15% | 119,568 |
| Dec 11, 2025 | 13,740.00 | 14,100.00 | 13,640.00 | 13,860.00 | 13,650.88 | 0.14% | 406,826 |
| Dec 10, 2025 | 13,420.00 | 13,840.00 | 13,330.00 | 13,840.00 | 13,631.19 | 3.13% | 249,754 |
| Dec 9, 2025 | 13,380.00 | 13,550.00 | 13,300.00 | 13,420.00 | 13,217.52 | -0.15% | 245,220 |
| Dec 8, 2025 | 12,900.00 | 13,450.00 | 12,900.00 | 13,440.00 | 13,237.22 | 4.19% | 308,733 |
| Dec 7, 2025 | 12,540.00 | 12,910.00 | 12,500.00 | 12,900.00 | 12,705.37 | 2.87% | 149,826 |
| Dec 4, 2025 | 12,590.00 | 12,680.00 | 12,260.00 | 12,540.00 | 12,350.80 | 0.24% | 215,328 |
| Dec 3, 2025 | 12,570.00 | 12,820.00 | 12,470.00 | 12,510.00 | 12,321.25 | 0.24% | 324,893 |
| Dec 2, 2025 | 12,170.00 | 12,480.00 | 12,090.00 | 12,480.00 | 12,291.71 | 2.89% | 250,184 |
| Dec 1, 2025 | 12,200.00 | 12,200.00 | 11,850.00 | 12,130.00 | 11,946.99 | -0.66% | 277,793 |
| Nov 30, 2025 | 12,140.00 | 12,230.00 | 12,000.00 | 12,210.00 | 12,025.78 | 0.99% | 102,971 |