Skip to main content
Hilan Ltd. (TLV:HLAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
22,230
+170 (0.77%)
Mar 9, 2026, 5:24 PM IDT

Hilan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026214.00223.00212.10222.30222.300.77%50,053
Mar 6, 2026219.40221.70216.30220.60220.600.55%25,439
Mar 5, 2026209.70223.60209.70219.40219.404.63%69,355
Mar 4, 2026199.10209.70199.10209.70209.705.32%124,651
Mar 2, 2026202.40210.70196.40199.10199.10-0.70%63,886
Feb 27, 2026197.00200.50194.90200.50200.500.80%70,898
Feb 26, 2026196.50202.00190.70198.90198.901.17%81,202
Feb 25, 2026200.80203.80192.00196.60196.60-2.19%123,917
Feb 24, 2026201.10202.10191.60201.00201.00-1.37%106,226
Feb 23, 2026208.00208.20201.40203.80203.80-3.64%56,711
Feb 20, 2026217.60217.60208.90211.50211.50-1.12%31,331
Feb 19, 2026211.90216.70202.20213.90213.900.52%136,369
Feb 18, 2026206.00215.90205.40212.80212.801.96%160,511
Feb 17, 2026211.00213.00202.50208.70208.70-2.48%173,507
Feb 16, 2026217.50220.60211.20214.00214.00-3.25%138,126
Feb 13, 2026217.30224.70217.30221.20221.20-0.27%88,545
Feb 12, 2026227.20229.40212.00221.80221.80-3.57%288,731
Feb 11, 2026235.50238.10226.20230.00230.00-2.95%109,856
Feb 10, 2026238.20240.50234.60237.00237.00-42,568
Feb 9, 2026231.60237.00228.20237.00237.002.29%74,903
Feb 6, 2026231.50234.90227.10231.70231.700.09%252,632
Feb 5, 2026239.60241.70231.50231.50231.50-3.86%475,320
Feb 4, 2026250.60251.70225.00240.80240.80-5.42%771,449
Feb 3, 2026251.50256.40249.20254.60254.601.23%98,016
Feb 2, 2026245.70251.50244.40251.50251.501.58%124,913
Jan 30, 2026248.00251.40246.00247.60247.60-0.16%21,086
Jan 29, 2026250.10253.30246.70248.00248.00-1.27%41,769
Jan 28, 2026254.70255.30250.70251.20251.20-1.37%36,571
Jan 27, 2026255.10259.10252.80254.70254.70-1.24%25,908
Jan 26, 2026252.80258.10252.20257.90257.901.34%34,512
Jan 23, 2026253.90256.00249.20254.50254.501.19%16,428
Jan 22, 2026248.40253.00246.00251.50251.501.25%112,849
Jan 21, 2026249.30253.70247.00248.40248.40-1.74%37,521
Jan 20, 2026257.20257.30247.20252.80252.80-1.71%50,783
Jan 19, 2026266.00266.00256.70257.20257.20-3.31%29,888
Jan 16, 2026263.00267.20261.10266.00266.001.14%29,034
Jan 15, 2026262.00263.10258.00263.00263.000.31%30,175
Jan 14, 2026267.30268.90262.20262.20262.20-1.28%37,975
Jan 13, 2026259.90267.30258.60265.60265.602.19%45,867
Jan 12, 2026264.60265.00258.20259.90259.90-2.66%60,534
Jan 9, 2026263.00267.20263.00267.00267.001.14%10,944
Jan 8, 2026272.90272.90263.40264.00264.00-3.08%23,830
Jan 7, 2026270.70273.50268.50272.40272.400.63%17,664
Jan 6, 2026272.90273.30268.40270.70270.70-0.81%28,131
Jan 5, 2026267.90272.90267.10272.90272.902.90%53,289
Jan 1, 2026262.10272.50262.10265.20265.200.49%17,635
Dec 31, 2025264.80266.10258.40263.90263.90-1.79%51,368
Dec 30, 2025262.60270.70259.60268.70268.702.32%48,628
Dec 29, 2025267.00267.00256.30262.60262.60-1.65%82,457
Dec 28, 2025262.00267.00258.30267.00267.001.91%15,088
Dec 25, 2025267.00268.00257.50262.00262.00-1.87%20,034
Dec 24, 2025266.20270.20265.00267.00267.000.23%28,365
Dec 23, 2025269.60269.60265.40266.40266.40-1.19%22,543
Dec 22, 2025269.00271.40268.00269.60269.60-0.15%26,749
Dec 21, 2025268.00271.00266.00270.00270.000.93%26,067
Dec 18, 2025268.20268.70265.90267.50267.50-0.11%41,659
Dec 17, 2025266.30268.90264.50267.80267.800.56%68,926
Dec 16, 2025266.10269.90265.20266.30266.300.19%39,210
Dec 15, 2025269.00271.30265.10265.80265.80-0.82%14,267
Dec 14, 2025269.00269.50264.90268.00268.00-0.37%8,590
Dec 11, 2025270.00270.50266.00269.00269.000.56%40,453
Dec 10, 2025274.10274.10265.90267.50267.50-2.41%15,715
Dec 9, 2025273.70275.90271.30274.10274.100.15%13,176
Dec 8, 2025272.00275.50271.50273.70273.700.62%15,156
Dec 7, 2025274.40274.40266.50272.00272.000.18%10,260
Dec 4, 2025272.00274.40267.70271.50270.50-0.18%28,026
Dec 3, 2025273.70276.30268.50272.00271.00-0.62%27,005
Dec 2, 2025269.00273.70267.50273.70272.691.75%18,965
Dec 1, 2025267.50269.30264.90269.00268.010.79%26,592
Nov 30, 2025259.20266.90257.00266.90265.923.09%11,964
Nov 27, 2025255.80258.90253.30258.90257.950.74%15,790
Nov 26, 2025254.50259.20252.80257.00256.05-20,777
Nov 25, 2025254.90257.10250.70257.00256.051.82%21,931
Nov 24, 2025248.10252.40246.00252.40251.472.77%45,218
Nov 23, 2025247.50248.00243.60245.60244.70-0.77%13,098
Nov 20, 2025252.00259.50243.50247.50246.59-1.08%116,713
Nov 19, 2025255.30258.00247.00250.20249.28-1.50%26,521
Nov 18, 2025256.30257.60253.10254.00253.06-0.90%24,880
Nov 17, 2025263.40266.30252.80256.30255.36-3.65%43,302
Nov 16, 2025266.10268.80261.10266.00265.02-0.04%10,141
Nov 13, 2025269.80269.80264.20266.10265.12-0.86%18,962
Nov 12, 2025255.00269.90251.30268.40267.414.97%79,467
Nov 11, 2025260.10261.80253.70255.70254.76-1.69%59,353
Nov 10, 2025262.80262.80257.70260.10259.14-17,021
Nov 9, 2025256.10260.20256.00260.10259.141.56%7,403
Nov 6, 2025265.10266.00255.40256.10255.16-3.39%149,518
Nov 5, 2025265.30266.70261.20265.10264.12-0.08%18,901
Nov 4, 2025257.30265.30254.80265.30264.323.11%24,989
Nov 3, 2025256.70257.50254.00257.30256.350.39%35,671
Nov 2, 2025256.70261.10256.20256.30255.36-0.16%24,745
Oct 30, 2025256.70259.60254.20256.70255.75-45,053
Oct 29, 2025255.60262.20255.00256.70255.750.43%66,843
Oct 28, 2025264.90264.90254.00255.60254.66-2.48%26,569
Oct 27, 2025265.80266.30262.10262.10261.13-1.39%18,568
Oct 26, 2025265.60267.40263.40265.80264.820.08%6,921
Oct 23, 2025264.60267.30261.10265.60264.620.42%27,055
Oct 22, 2025265.40268.50263.00264.50263.53-0.38%27,155
Oct 21, 2025263.10266.70260.20265.50264.520.91%16,519
Oct 20, 2025273.90273.90263.10263.10262.13-2.37%27,221
Oct 19, 2025271.50272.00261.80269.50268.51-1.10%13,943