Skip to main content
Hagag Group Real Estate Entrepreneurship Ltd (TLV:HGG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,034.00
+142.00 (4.91%)
Apr 28, 2026, 5:29 PM IDT

TLV:HGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,049.003,117.002,888.002,892.002,892.00-4.40%91,641
Apr 24, 20263,052.003,135.002,999.003,025.003,025.00-2.58%27,492
Apr 23, 20263,105.003,154.003,071.003,105.003,051.51-35,653
Apr 20, 20263,200.003,200.003,042.003,105.003,051.51-4.46%54,744
Apr 17, 20262,964.003,250.002,931.003,250.003,194.019.39%90,456
Apr 16, 20262,728.002,971.002,728.002,971.002,919.828.43%171,222
Apr 15, 20262,727.002,880.002,687.002,740.002,692.800.48%242,381
Apr 14, 20262,722.002,829.002,682.002,727.002,680.021.11%34,179
Apr 13, 20262,793.002,793.002,662.002,697.002,650.54-3.44%51,289
Apr 10, 20262,588.002,795.002,583.002,793.002,744.897.92%41,665
Apr 9, 20262,613.002,685.002,571.002,588.002,543.42-305,493
Apr 6, 20262,528.002,678.002,473.002,588.002,543.422.37%27,237
Apr 3, 20262,479.002,528.002,412.002,528.002,484.451.98%27,193
Mar 31, 20262,389.002,499.002,330.002,479.002,436.293.77%59,496
Mar 30, 20262,327.002,519.002,299.002,389.002,347.840.38%71,184
Mar 27, 20262,434.002,531.002,336.002,380.002,339.00-2.22%39,130
Mar 26, 20262,402.002,522.002,385.002,434.002,392.071.33%51,092
Mar 25, 20262,385.002,539.002,368.002,402.002,360.620.71%49,368
Mar 24, 20262,428.002,485.002,348.002,385.002,343.91-1.77%50,025
Mar 23, 20262,485.002,485.002,410.002,428.002,386.17-2.29%127,120
Mar 20, 20262,497.002,530.002,479.002,485.002,442.19-0.48%53,838
Mar 19, 20262,557.002,557.002,461.002,497.002,453.98-2.35%296,871
Mar 18, 20262,558.002,593.002,516.002,557.002,512.95-0.04%103,389
Mar 17, 20262,850.002,850.002,558.002,558.002,513.93-2.44%65,170
Mar 16, 20262,738.002,816.002,611.002,622.002,576.83-4.24%135,520
Mar 13, 20262,755.002,755.002,694.002,738.002,690.83-0.62%19,863
Mar 12, 20262,861.002,908.002,737.002,755.002,707.54-3.70%122,149
Mar 11, 20262,948.002,948.002,814.002,861.002,811.71-2.95%71,743
Mar 10, 20263,030.003,038.002,905.002,948.002,897.22-1.99%44,390
Mar 9, 20263,055.003,055.002,951.003,008.002,956.18-1.54%46,237
Mar 6, 20262,960.003,160.002,946.003,055.003,002.373.49%55,147
Mar 5, 20262,879.002,952.002,811.002,952.002,901.155.02%394,914
Mar 4, 20262,780.002,938.002,699.002,811.002,762.581.12%377,108
Mar 2, 20262,649.002,780.002,612.002,780.002,732.119.02%133,743
Feb 27, 20262,600.002,667.002,549.002,550.002,506.07-1.92%34,212
Feb 26, 20262,638.002,660.002,570.002,600.002,555.21-1.44%65,142
Feb 25, 20262,675.002,705.002,567.002,638.002,592.56-1.35%63,907
Feb 24, 20262,655.002,689.002,604.002,674.002,627.940.72%229,213
Feb 23, 20262,598.002,681.002,513.002,655.002,609.264.00%311,047
Feb 20, 20262,459.002,598.002,458.002,553.002,509.023.82%257,370
Feb 19, 20262,470.002,484.002,404.002,459.002,416.64-0.45%64,339
Feb 18, 20262,500.002,500.002,439.002,470.002,427.450.12%80,843
Feb 17, 20262,500.002,514.002,446.002,467.002,424.50-1.32%32,076
Feb 16, 20262,382.002,550.002,382.002,500.002,456.934.95%163,915
Feb 13, 20262,417.002,424.002,357.002,382.002,340.97-0.75%40,064
Feb 12, 20262,403.002,420.002,314.002,400.002,358.66-0.12%132,946
Feb 11, 20262,434.002,507.002,358.002,403.002,361.60-1.27%91,478
Feb 10, 20262,394.002,479.002,323.002,434.002,392.071.67%187,601
Feb 9, 20262,395.002,462.002,360.002,394.002,352.76-0.04%44,809
Feb 6, 20262,490.002,490.002,366.002,395.002,353.74-0.21%40,114
Feb 5, 20262,529.002,530.002,400.002,400.002,358.66-5.25%692,403
Feb 4, 20262,600.002,600.002,489.002,533.002,489.36-2.58%106,907
Feb 3, 20262,500.002,703.002,446.002,600.002,555.214.00%174,807
Feb 2, 20262,498.002,501.002,432.002,500.002,456.930.08%23,706
Jan 30, 20262,479.002,536.002,435.002,498.002,454.970.77%50,598
Jan 29, 20262,535.002,600.002,461.002,479.002,436.29-2.21%37,082
Jan 28, 20262,585.002,664.002,513.002,535.002,491.33-1.93%34,123
Jan 27, 20262,558.002,600.002,503.002,585.002,540.471.06%82,995
Jan 26, 20262,430.002,569.002,371.002,558.002,513.935.27%153,684
Jan 23, 20262,342.002,430.002,333.002,430.002,388.143.76%23,976
Jan 22, 20262,445.002,485.002,331.002,342.002,301.65-0.38%43,962
Jan 21, 20262,350.002,471.002,285.002,351.002,310.50-0.51%54,943
Jan 20, 20262,419.002,471.002,323.002,363.002,322.29-2.32%55,751
Jan 19, 20262,441.002,480.002,407.002,419.002,377.33-2.10%82,367
Jan 16, 20262,481.002,600.002,467.002,471.002,428.43-0.40%56,740
Jan 15, 20262,510.002,510.002,413.002,481.002,438.26-1.59%245,714
Jan 14, 20262,521.002,596.002,486.002,521.002,477.57-57,020
Jan 13, 20262,536.002,537.002,511.002,521.002,477.57-0.08%62,999
Jan 12, 20262,543.002,561.002,502.002,523.002,479.54-0.79%41,119
Jan 9, 20262,505.002,580.002,490.002,543.002,499.191.52%45,121
Jan 8, 20262,550.002,597.002,484.002,505.002,461.85-1.76%98,832
Jan 7, 20262,642.002,684.002,544.002,550.002,506.07-3.48%186,388
Jan 6, 20262,550.002,707.002,470.002,642.002,596.493.61%731,452
Jan 5, 20262,342.002,573.002,342.002,550.002,506.0713.94%322,561
Jan 1, 20262,216.002,239.002,193.002,238.002,199.450.99%61,518
Dec 31, 20252,216.002,242.002,148.002,216.002,177.83-191,897
Dec 30, 20252,171.002,218.002,153.002,216.002,177.832.07%93,724
Dec 29, 20252,199.002,199.002,114.002,171.002,133.600.23%84,259
Dec 28, 20252,146.002,168.002,132.002,166.002,128.690.93%37,135
Dec 25, 20252,149.002,151.002,088.002,146.002,109.03-0.14%35,320
Dec 24, 20252,149.002,209.002,117.002,149.002,111.98-54,199
Dec 23, 20252,175.002,181.002,138.002,149.002,111.98-1.20%69,045
Dec 22, 20252,176.002,195.002,130.002,175.002,137.53-0.05%35,489
Dec 21, 20252,222.002,222.002,167.002,176.002,138.51-0.27%11,230
Dec 18, 20252,103.002,206.002,090.002,182.002,144.413.76%48,121
Dec 17, 20252,104.002,167.002,088.002,103.002,066.77-0.05%52,766
Dec 16, 20252,167.002,167.002,088.002,104.002,067.75-63,143
Dec 15, 20252,175.002,175.002,086.002,104.002,067.75-2.32%59,974
Dec 14, 20252,186.002,190.002,140.002,154.002,116.89-1.46%23,156
Dec 11, 20252,176.002,186.002,089.002,186.002,148.342.87%137,099
Dec 10, 20252,179.002,179.002,108.002,125.002,088.39-0.84%49,709
Dec 9, 20252,096.002,155.002,074.002,143.002,106.082.24%61,013
Dec 8, 20252,218.002,218.002,085.002,096.002,059.89-0.80%31,363
Dec 7, 20252,164.002,170.002,110.002,113.002,076.60-2.09%28,486
Dec 4, 20252,164.002,202.002,135.002,158.002,120.82-0.28%23,335
Dec 3, 20252,170.002,243.002,152.002,164.002,126.72-0.28%82,774
Dec 2, 20252,229.002,230.002,148.002,170.002,132.62-1.27%29,702
Dec 1, 20252,070.002,214.002,070.002,198.002,160.149.03%80,490
Nov 30, 20252,016.002,046.002,006.002,016.001,981.27-44,043
Nov 27, 20252,055.002,082.002,016.002,016.001,981.27-1.90%42,906