Skip to main content
Hilan Ltd. (TLV:HLAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
27,150
-50 (-0.18%)
At close: Dec 4, 2025

Hilan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527,200.0027,440.0026,770.0027,150.0027,150.00-0.18%28,026
Dec 3, 202527,370.0027,630.0026,850.0027,200.0027,200.00-0.62%27,005
Dec 2, 202526,900.0027,370.0026,750.0027,370.0027,370.001.75%18,965
Dec 1, 202526,750.0026,930.0026,490.0026,900.0026,900.000.79%26,592
Nov 30, 202525,920.0026,690.0025,700.0026,690.0026,690.003.09%11,964
Nov 27, 202525,580.0025,890.0025,330.0025,890.0025,890.000.74%15,790
Nov 26, 202525,450.0025,920.0025,280.0025,700.0025,700.00-20,777
Nov 25, 202525,490.0025,710.0025,070.0025,700.0025,700.001.82%21,931
Nov 24, 202524,810.0025,240.0024,600.0025,240.0025,240.002.77%45,218
Nov 23, 202524,750.0024,800.0024,360.0024,560.0024,560.00-0.77%13,098
Nov 20, 202525,200.0025,950.0024,350.0024,750.0024,750.00-1.08%116,713
Nov 19, 202525,530.0025,800.0024,700.0025,020.0025,020.00-1.50%26,521
Nov 18, 202525,630.0025,760.0025,310.0025,400.0025,400.00-0.90%24,880
Nov 17, 202526,340.0026,630.0025,280.0025,630.0025,630.00-3.65%43,302
Nov 16, 202526,610.0026,880.0026,110.0026,600.0026,600.00-0.04%10,141
Nov 13, 202526,980.0026,980.0026,420.0026,610.0026,610.00-0.86%18,962
Nov 12, 202525,500.0026,990.0025,130.0026,840.0026,840.004.97%79,467
Nov 11, 202526,010.0026,180.0025,370.0025,570.0025,570.00-1.69%59,353
Nov 10, 202526,280.0026,280.0025,770.0026,010.0026,010.00-17,021
Nov 9, 202525,610.0026,020.0025,600.0026,010.0026,010.001.56%7,403
Nov 6, 202526,510.0026,600.0025,540.0025,610.0025,610.00-3.39%149,518
Nov 5, 202526,530.0026,670.0026,120.0026,510.0026,510.00-0.08%18,901
Nov 4, 202525,730.0026,530.0025,480.0026,530.0026,530.003.11%24,989
Nov 3, 202525,670.0025,750.0025,400.0025,730.0025,730.000.39%35,671
Nov 2, 202525,670.0026,110.0025,620.0025,630.0025,630.00-0.16%24,745
Oct 30, 202525,670.0025,960.0025,420.0025,670.0025,670.00-45,053
Oct 29, 202525,560.0026,220.0025,500.0025,670.0025,670.000.43%66,843
Oct 28, 202526,490.0026,490.0025,400.0025,560.0025,560.00-2.48%26,569
Oct 27, 202526,580.0026,630.0026,210.0026,210.0026,210.00-1.39%18,568
Oct 26, 202526,560.0026,740.0026,340.0026,580.0026,580.000.08%6,921
Oct 23, 202526,460.0026,730.0026,110.0026,560.0026,560.000.42%27,055
Oct 22, 202526,540.0026,850.0026,300.0026,450.0026,450.00-0.38%27,155
Oct 21, 202526,310.0026,670.0026,020.0026,550.0026,550.000.91%16,519
Oct 20, 202527,390.0027,390.0026,310.0026,310.0026,310.00-2.37%27,221
Oct 19, 202527,150.0027,200.0026,180.0026,950.0026,950.00-1.10%13,943
Oct 16, 202526,620.0027,760.0026,460.0027,250.0027,250.002.37%35,002
Oct 15, 202526,900.0027,190.0026,530.0026,620.0026,620.00-1.04%61,215
Oct 12, 202526,900.0027,190.0026,240.0026,900.0026,900.00-19,624
Oct 9, 202526,310.0027,120.0026,230.0026,900.0026,900.003.07%42,361
Oct 8, 202526,710.0026,710.0025,890.0026,100.0026,100.00-2.28%31,630
Oct 5, 202525,900.0026,900.0025,830.0026,710.0026,710.004.50%29,976
Sep 30, 202525,210.0025,750.0024,980.0025,560.0025,560.002.90%37,366
Sep 29, 202525,490.0025,910.0024,740.0024,840.0024,840.00-2.55%42,133
Sep 28, 202524,590.0025,520.0024,590.0025,490.0025,490.003.66%10,184
Sep 25, 202524,600.0025,040.0024,330.0024,590.0024,590.001.61%39,935
Sep 21, 202525,000.0025,250.0024,200.0024,200.0024,200.00-3.74%14,239
Sep 18, 202524,880.0025,260.0024,600.0025,140.0025,140.001.53%50,728
Sep 17, 202525,050.0025,280.0024,510.0024,760.0024,760.00-0.96%64,378
Sep 16, 202525,710.0025,770.0024,950.0025,000.0025,000.00-3.55%61,541
Sep 15, 202526,510.0026,660.0025,620.0025,920.0025,920.00-1.26%25,941
Sep 14, 202526,380.0026,380.0025,560.0026,250.0026,250.00-0.49%5,918
Sep 11, 202526,400.0026,590.0026,150.0026,380.0026,380.00-0.08%19,619
Sep 10, 202526,720.0026,720.0026,300.0026,400.0026,400.00-0.94%20,444
Sep 9, 202526,430.0026,920.0026,010.0026,650.0026,650.000.83%24,060
Sep 8, 202526,590.0026,710.0026,190.0026,430.0026,430.00-1.38%18,033
Sep 7, 202526,000.0026,800.0025,930.0026,800.0026,600.003.80%8,819
Sep 4, 202525,720.0025,940.0025,720.0025,820.0025,627.310.39%21,332
Sep 3, 202525,360.0025,970.0025,360.0025,720.0025,528.061.42%24,285
Sep 2, 202525,750.0025,990.0025,080.0025,360.0025,170.75-1.51%127,469
Sep 1, 202526,040.0026,180.0025,640.0025,750.0025,557.84-1.11%18,623
Aug 31, 202526,430.0026,600.0025,990.0026,040.0025,845.67-1.48%7,507
Aug 28, 202526,100.0026,700.0026,100.0026,430.0026,232.760.80%26,856
Aug 27, 202527,300.0027,300.0026,100.0026,220.0026,024.33-2.42%26,542
Aug 26, 202526,750.0027,210.0026,530.0026,870.0026,669.480.71%57,505
Aug 25, 202526,750.0026,800.0026,490.0026,680.0026,480.90-0.26%120,638
Aug 24, 202526,660.0027,000.0026,580.0026,750.0026,550.371.87%19,367
Aug 21, 202526,270.0026,590.0025,940.0026,260.0026,064.03-0.04%65,837
Aug 20, 202525,580.0026,440.0025,400.0026,270.0026,073.962.66%73,284
Aug 19, 202526,000.0026,000.0025,490.0025,590.0025,399.03-1.80%82,069
Aug 18, 202526,150.0026,150.0025,650.0026,060.0025,865.520.42%121,581
Aug 17, 202525,900.0026,410.0025,830.0025,950.0025,756.340.19%6,762
Aug 14, 202525,680.0026,170.0025,680.0025,900.0025,706.720.27%35,400
Aug 13, 202525,000.0025,970.0025,000.0025,830.0025,637.243.32%40,482
Aug 12, 202525,940.0026,000.0024,920.0025,000.0024,813.43-2.69%496,750
Aug 11, 202526,580.0026,780.0025,260.0025,690.0025,498.28-3.35%56,308
Aug 10, 202526,300.0026,850.0026,240.0026,580.0026,381.641.06%12,929
Aug 7, 202526,500.0026,640.0026,120.0026,300.0026,103.73-0.98%138,114
Aug 6, 202526,920.0027,060.0026,260.0026,560.0026,361.79-1.34%375,459
Aug 5, 202527,690.0027,710.0026,590.0026,920.0026,719.10-2.11%36,182
Aug 4, 202527,670.0027,900.0027,130.0027,500.0027,294.78-1.01%36,625
Jul 31, 202527,950.0028,260.0027,740.0027,780.0027,572.69-0.82%35,182
Jul 30, 202528,350.0028,780.0027,930.0028,010.0027,800.97-1.20%14,460
Jul 29, 202528,400.0028,850.0028,170.0028,350.0028,138.43-0.39%24,370
Jul 28, 202529,050.0029,310.0028,460.0028,460.0028,247.61-2.03%23,758
Jul 27, 202528,800.0029,210.0028,660.0029,050.0028,833.210.87%28,570
Jul 24, 202528,900.0029,150.0028,500.0028,800.0028,585.07-0.21%29,918
Jul 23, 202528,400.0028,980.0028,400.0028,860.0028,644.631.62%22,312
Jul 22, 202528,350.0028,580.0028,300.0028,400.0028,188.060.18%24,857
Jul 21, 202528,040.0028,500.0027,820.0028,350.0028,138.431.11%21,101
Jul 20, 202527,300.0028,040.0027,300.0028,040.0027,830.752.90%28,645
Jul 17, 202527,000.0027,570.0026,960.0027,250.0027,046.640.93%26,500
Jul 16, 202527,390.0027,760.0026,780.0027,000.0026,798.51-1.42%34,839
Jul 15, 202527,290.0027,820.0027,270.0027,390.0027,185.600.37%44,476
Jul 14, 202527,360.0027,600.0026,650.0027,290.0027,086.340.18%37,366
Jul 13, 202527,420.0027,730.0027,240.0027,240.0027,036.72-1.77%13,594
Jul 10, 202528,110.0028,490.0027,340.0027,730.0027,523.06-1.00%32,853
Jul 9, 202528,210.0028,210.0027,770.0028,010.0027,800.970.25%42,957
Jul 8, 202528,120.0028,130.0027,700.0027,940.0027,731.49-0.68%27,813
Jul 7, 202528,700.0028,700.0028,070.0028,130.0027,920.07-1.57%30,784
Jul 6, 202528,700.0028,730.0028,450.0028,580.0028,366.72-0.42%10,285