Skip to main content
Hagag Group Real Estate Entrepreneurship Ltd (TLV:HGG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,008.00
-47.00 (-1.54%)
Mar 9, 2026, 5:24 PM IDT

TLV:HGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,055.003,055.002,989.003,003.00--1.70%7,630
Mar 6, 20262,960.003,160.002,946.003,055.003,055.003.49%55,147
Mar 5, 20262,879.002,952.002,811.002,952.002,952.005.02%394,914
Mar 4, 20262,780.002,938.002,699.002,811.002,811.001.12%377,108
Mar 2, 20262,649.002,780.002,612.002,780.002,780.009.02%133,743
Feb 27, 20262,600.002,667.002,549.002,550.002,550.00-1.92%34,212
Feb 26, 20262,638.002,660.002,570.002,600.002,600.00-1.44%65,142
Feb 25, 20262,675.002,705.002,567.002,638.002,638.00-1.35%63,907
Feb 24, 20262,655.002,689.002,604.002,674.002,674.000.72%229,213
Feb 23, 20262,598.002,681.002,513.002,655.002,655.004.00%311,047
Feb 20, 20262,459.002,598.002,458.002,553.002,553.003.82%257,370
Feb 19, 20262,470.002,484.002,404.002,459.002,459.00-0.45%64,339
Feb 18, 20262,500.002,500.002,439.002,470.002,470.000.12%80,843
Feb 17, 20262,500.002,514.002,446.002,467.002,467.00-1.32%32,076
Feb 16, 20262,382.002,550.002,382.002,500.002,500.004.95%163,915
Feb 13, 20262,417.002,424.002,357.002,382.002,382.00-0.75%40,064
Feb 12, 20262,403.002,420.002,314.002,400.002,400.00-0.12%132,946
Feb 11, 20262,434.002,507.002,358.002,403.002,403.00-1.27%91,478
Feb 10, 20262,394.002,479.002,323.002,434.002,434.001.67%187,601
Feb 9, 20262,395.002,462.002,360.002,394.002,394.00-0.04%44,809
Feb 6, 20262,490.002,490.002,366.002,395.002,395.00-0.21%40,114
Feb 5, 20262,529.002,530.002,400.002,400.002,400.00-5.25%692,403
Feb 4, 20262,600.002,600.002,489.002,533.002,533.00-2.58%106,907
Feb 3, 20262,500.002,703.002,446.002,600.002,600.004.00%174,807
Feb 2, 20262,498.002,501.002,432.002,500.002,500.000.08%23,706
Jan 30, 20262,479.002,536.002,435.002,498.002,498.000.77%50,598
Jan 29, 20262,535.002,600.002,461.002,479.002,479.00-2.21%37,082
Jan 28, 20262,585.002,664.002,513.002,535.002,535.00-1.93%34,123
Jan 27, 20262,558.002,600.002,503.002,585.002,585.001.06%82,995
Jan 26, 20262,430.002,569.002,371.002,558.002,558.005.27%153,684
Jan 23, 20262,342.002,430.002,333.002,430.002,430.003.76%23,976
Jan 22, 20262,445.002,485.002,331.002,342.002,342.00-0.38%43,962
Jan 21, 20262,350.002,471.002,285.002,351.002,351.00-0.51%54,943
Jan 20, 20262,419.002,471.002,323.002,363.002,363.00-2.32%55,751
Jan 19, 20262,441.002,480.002,407.002,419.002,419.00-2.10%82,367
Jan 16, 20262,481.002,600.002,467.002,471.002,471.00-0.40%56,740
Jan 15, 20262,510.002,510.002,413.002,481.002,481.00-1.59%245,714
Jan 14, 20262,521.002,596.002,486.002,521.002,521.00-57,020
Jan 13, 20262,536.002,537.002,511.002,521.002,521.00-0.08%62,999
Jan 12, 20262,543.002,561.002,502.002,523.002,523.00-0.79%41,119
Jan 9, 20262,505.002,580.002,490.002,543.002,543.001.52%45,121
Jan 8, 20262,550.002,597.002,484.002,505.002,505.00-1.76%98,832
Jan 7, 20262,642.002,684.002,544.002,550.002,550.00-3.48%186,388
Jan 6, 20262,550.002,707.002,470.002,642.002,642.003.61%731,452
Jan 5, 20262,342.002,573.002,342.002,550.002,550.0013.94%322,561
Jan 1, 20262,216.002,239.002,193.002,238.002,238.000.99%61,518
Dec 31, 20252,216.002,242.002,148.002,216.002,216.00-191,897
Dec 30, 20252,171.002,218.002,153.002,216.002,216.002.07%93,724
Dec 29, 20252,199.002,199.002,114.002,171.002,171.000.23%84,259
Dec 28, 20252,146.002,168.002,132.002,166.002,166.000.93%37,135
Dec 25, 20252,149.002,151.002,088.002,146.002,146.00-0.14%35,320
Dec 24, 20252,149.002,209.002,117.002,149.002,149.00-54,199
Dec 23, 20252,175.002,181.002,138.002,149.002,149.00-1.20%69,045
Dec 22, 20252,176.002,195.002,130.002,175.002,175.00-0.05%35,489
Dec 21, 20252,222.002,222.002,167.002,176.002,176.00-0.27%11,230
Dec 18, 20252,103.002,206.002,090.002,182.002,182.003.76%48,121
Dec 17, 20252,104.002,167.002,088.002,103.002,103.00-0.05%52,766
Dec 16, 20252,167.002,167.002,088.002,104.002,104.00-63,143
Dec 15, 20252,175.002,175.002,086.002,104.002,104.00-2.32%59,974
Dec 14, 20252,186.002,190.002,140.002,154.002,154.00-1.46%23,156
Dec 11, 20252,176.002,186.002,089.002,186.002,186.002.87%137,099
Dec 10, 20252,179.002,179.002,108.002,125.002,125.00-0.84%49,709
Dec 9, 20252,096.002,155.002,074.002,143.002,143.002.24%61,013
Dec 8, 20252,218.002,218.002,085.002,096.002,096.00-0.80%31,363
Dec 7, 20252,164.002,170.002,110.002,113.002,113.00-2.09%28,486
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