Skip to main content
Hagag Group Real Estate Entrepreneurship Ltd (TLV:HGG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,158.00
-6.00 (-0.28%)
At close: Dec 4, 2025

TLV:HGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,164.002,202.002,135.002,158.002,158.00-0.28%23,335
Dec 3, 20252,170.002,243.002,152.002,164.002,164.00-0.28%82,774
Dec 2, 20252,229.002,230.002,148.002,170.002,170.00-1.27%29,702
Dec 1, 20252,070.002,214.002,070.002,198.002,198.009.03%80,490
Nov 30, 20252,016.002,046.002,006.002,016.002,016.00-44,043
Nov 27, 20252,055.002,082.002,016.002,016.002,016.00-1.90%42,906
Nov 26, 20252,154.002,154.002,000.002,055.002,055.00-1.44%29,367
Nov 25, 20252,100.002,112.002,084.002,085.002,085.00-0.71%50,462
Nov 24, 20252,086.002,158.002,044.002,100.002,100.001.06%87,612
Nov 23, 20252,072.002,098.002,068.002,078.002,078.000.29%8,379
Nov 20, 20252,076.002,100.002,063.002,072.002,072.00-0.19%28,538
Nov 19, 20252,074.002,110.002,061.002,076.002,076.00-34,617
Nov 18, 20252,127.002,127.002,051.002,076.002,076.00-2.40%58,909
Nov 17, 20252,256.002,256.002,127.002,127.002,127.00-5.30%43,973
Nov 16, 20252,222.002,268.002,222.002,246.002,246.00-1.36%7,154
Nov 13, 20252,284.002,292.002,262.002,277.002,277.00-0.31%26,711
Nov 12, 20252,296.002,307.002,270.002,284.002,284.00-0.52%22,354
Nov 11, 20252,315.002,333.002,282.002,296.002,296.00-1.59%12,352
Nov 10, 20252,302.002,338.002,299.002,333.002,333.001.35%14,419
Nov 9, 20252,299.002,319.002,285.002,302.002,302.000.13%16,097
Nov 6, 20252,311.002,332.002,292.002,299.002,299.00-0.52%119,482
Nov 5, 20252,311.002,311.002,262.002,311.002,311.00-48,440
Nov 4, 20252,335.002,340.002,295.002,311.002,311.00-1.03%72,343
Nov 3, 20252,339.002,340.002,320.002,335.002,335.00-0.17%26,331
Nov 2, 20252,340.002,345.002,282.002,339.002,339.00-0.04%16,138
Oct 30, 20252,365.002,384.002,321.002,340.002,340.00-0.89%40,354
Oct 29, 20252,365.002,373.002,344.002,361.002,361.00-0.17%35,917
Oct 28, 20252,375.002,384.002,335.002,365.002,365.00-0.42%87,523
Oct 27, 20252,344.002,385.002,328.002,375.002,375.001.80%56,187
Oct 26, 20252,348.002,369.002,317.002,333.002,333.00-0.13%16,915
Oct 23, 20252,299.002,356.002,249.002,336.002,336.002.46%57,865
Oct 22, 20252,210.002,311.002,210.002,280.002,280.001.11%79,712
Oct 21, 20252,290.002,299.002,162.002,255.002,255.00-1.53%114,951
Oct 20, 20252,330.002,377.002,285.002,290.002,290.00-1.72%44,417
Oct 19, 20252,428.002,455.002,330.002,330.002,330.00-4.04%69,808
Oct 16, 20252,450.002,457.002,399.002,428.002,428.00-0.90%50,795
Oct 15, 20252,386.002,450.002,370.002,450.002,450.003.64%110,534
Oct 12, 20252,348.002,384.002,304.002,364.002,364.000.64%67,643
Oct 9, 20252,220.002,349.002,220.002,349.002,349.006.82%95,707
Oct 8, 20252,198.002,225.002,166.002,199.002,199.000.05%120,273
Oct 5, 20252,197.002,236.002,133.002,198.002,198.002.09%92,771
Sep 30, 20252,084.002,159.002,084.002,153.002,153.005.02%112,391
Sep 29, 20252,046.002,080.001,996.002,050.002,050.000.20%96,946
Sep 28, 20252,018.002,082.002,018.002,046.002,046.001.39%62,418
Sep 25, 20252,000.002,069.001,955.002,018.002,018.000.90%86,709
Sep 21, 20252,060.002,081.001,981.002,000.002,000.00-2.91%58,229
Sep 18, 20252,066.002,080.002,046.002,060.002,060.00-0.29%55,525
Sep 17, 20252,069.002,118.002,050.002,066.002,066.00-0.14%61,644
Sep 16, 20252,107.002,117.002,022.002,069.002,069.00-1.80%49,227
Sep 15, 20252,104.002,147.002,059.002,107.002,107.000.14%39,938
Sep 14, 20252,161.002,161.002,100.002,104.002,104.00-2.64%11,416
Sep 11, 20252,155.002,179.002,130.002,161.002,161.000.28%52,861
Sep 10, 20252,120.002,167.002,094.002,155.002,155.002.62%57,673
Sep 9, 20252,063.002,100.002,046.002,100.002,100.002.04%53,656
Sep 8, 20252,038.002,058.001,980.002,058.002,058.000.98%87,180
Sep 7, 20252,072.002,120.002,029.002,038.002,038.00-0.20%21,828
Sep 4, 20252,052.002,057.002,034.002,042.002,042.00-1.73%27,558
Sep 3, 20252,088.002,130.002,071.002,078.002,078.00-1.00%14,834
Sep 2, 20252,042.002,108.002,042.002,099.002,099.00-0.80%63,798
Sep 1, 20252,080.002,146.002,024.002,116.002,116.001.73%107,277
Aug 31, 20252,110.002,122.002,054.002,080.002,080.00-2.03%151,270
Aug 28, 20252,124.002,130.002,064.002,123.002,123.00-0.05%45,263
Aug 27, 20252,159.002,167.002,119.002,124.002,124.00-1.62%55,182
Aug 26, 20252,134.002,176.002,106.002,159.002,159.001.17%38,447
Aug 25, 20252,150.002,151.002,101.002,134.002,134.00-0.74%29,513
Aug 24, 20252,041.002,165.002,041.002,150.002,150.005.86%40,406
Aug 21, 20252,027.002,042.002,022.002,031.002,031.000.35%30,904
Aug 20, 20252,040.002,041.002,012.002,024.002,024.00-0.78%42,256
Aug 19, 20252,055.002,091.002,036.002,040.002,040.00-0.73%49,646
Aug 18, 20252,081.002,093.002,041.002,055.002,055.00-1.25%25,398
Aug 17, 20252,090.002,114.002,075.002,081.002,081.00-0.43%14,410
Aug 14, 20252,068.002,115.002,059.002,090.002,090.001.06%33,325
Aug 13, 20252,024.002,078.002,024.002,068.002,068.002.17%84,743
Aug 12, 20252,128.002,128.002,024.002,024.002,024.00-3.66%80,237
Aug 11, 20252,128.002,158.002,083.002,101.002,101.00-1.27%160,299
Aug 10, 20252,119.002,178.002,109.002,128.002,128.000.38%87,678
Aug 7, 20252,040.002,120.001,964.002,120.002,120.003.92%1,104,297
Aug 6, 20251,960.002,069.001,926.002,040.002,040.004.08%180,523
Aug 5, 20252,094.002,102.001,960.001,960.001,960.00-6.40%121,664
Aug 4, 20252,119.002,119.002,060.002,094.002,094.00-1.60%67,575
Jul 31, 20252,137.002,150.002,062.002,128.002,128.00-0.42%130,992
Jul 30, 20252,230.002,230.002,106.002,137.002,137.00-4.17%147,955
Jul 29, 20252,270.002,295.002,229.002,230.002,230.00-1.85%79,614
Jul 28, 20252,294.002,300.002,249.002,272.002,272.00-153,444
Jul 27, 20252,258.002,286.002,229.002,272.002,272.001.07%156,961
Jul 24, 20252,220.002,248.002,195.002,248.002,248.001.26%167,825
Jul 23, 20252,172.002,220.002,143.002,220.002,220.003.64%185,732
Jul 22, 20252,084.002,142.002,062.002,142.002,142.002.15%157,529
Jul 21, 20251,970.002,104.001,954.002,097.002,097.006.45%278,058
Jul 20, 20252,010.002,014.001,937.001,970.001,970.00-0.25%143,464
Jul 17, 20251,885.001,980.001,879.001,975.001,975.006.76%373,365
Jul 16, 20251,838.001,881.001,816.001,850.001,850.00-0.59%135,075
Jul 15, 20251,815.001,861.001,815.001,861.001,861.002.59%97,364
Jul 14, 20251,879.001,879.001,804.001,814.001,814.00-3.46%183,942
Jul 13, 20251,963.001,963.001,875.001,879.001,879.00-4.28%302,883
Jul 10, 20252,001.002,005.001,950.001,963.001,963.00-0.86%70,506
Jul 9, 20251,955.002,012.001,940.001,980.001,980.001.28%81,073
Jul 8, 20251,987.002,016.001,932.001,955.001,955.00-3.60%115,554
Jul 7, 20252,043.002,049.001,983.002,028.002,028.000.05%74,437
Jul 6, 20252,025.002,091.001,984.002,027.002,027.000.10%26,489