Hilan Ltd. (TLV:HLAN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 21,190
+260 (1.24%)
At close: Apr 29, 2026
Hilan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20,730.00 | 21,400.00 | 20,620.00 | 21,190.00 | 21,190.00 | 1.24% | 61,961 |
| Apr 28, 2026 | 20,620.00 | 21,050.00 | 20,600.00 | 20,930.00 | 20,930.00 | - | 35,725 |
| Apr 27, 2026 | 21,060.00 | 21,400.00 | 20,770.00 | 20,930.00 | 20,930.00 | -1.27% | 63,899 |
| Apr 24, 2026 | 21,270.00 | 21,550.00 | 20,750.00 | 21,200.00 | 21,200.00 | -1.90% | 100,637 |
| Apr 23, 2026 | 21,370.00 | 21,900.00 | 20,950.00 | 21,610.00 | 21,610.00 | 0.65% | 106,871 |
| Apr 20, 2026 | 20,390.00 | 21,640.00 | 20,070.00 | 21,470.00 | 21,470.00 | 4.73% | 112,396 |
| Apr 17, 2026 | 19,950.00 | 21,070.00 | 19,930.00 | 20,500.00 | 20,500.00 | 5.40% | 113,796 |
| Apr 16, 2026 | 19,050.00 | 19,450.00 | 18,810.00 | 19,450.00 | 19,450.00 | 0.78% | 145,911 |
| Apr 15, 2026 | 19,570.00 | 19,570.00 | 19,110.00 | 19,300.00 | 19,300.00 | -0.10% | 28,001 |
| Apr 14, 2026 | 18,640.00 | 19,710.00 | 18,640.00 | 19,320.00 | 19,320.00 | 4.04% | 200,818 |
| Apr 13, 2026 | 19,060.00 | 19,210.00 | 18,530.00 | 18,570.00 | 18,570.00 | -3.93% | 69,762 |
| Apr 10, 2026 | 19,200.00 | 19,470.00 | 19,150.00 | 19,330.00 | 19,330.00 | 0.36% | 93,983 |
| Apr 9, 2026 | 19,640.00 | 19,910.00 | 19,100.00 | 19,260.00 | 19,260.00 | -1.73% | 52,205 |
| Apr 6, 2026 | 19,300.00 | 19,800.00 | 18,960.00 | 19,600.00 | 19,600.00 | 1.03% | 109,252 |
| Apr 3, 2026 | 19,820.00 | 19,870.00 | 18,980.00 | 19,400.00 | 19,400.00 | - | 19,962 |
| Mar 31, 2026 | 18,700.00 | 19,560.00 | 18,580.00 | 19,400.00 | 19,400.00 | 3.74% | 90,332 |
| Mar 30, 2026 | 18,970.00 | 19,000.00 | 18,270.00 | 18,700.00 | 18,700.00 | -2.45% | 108,084 |
| Mar 27, 2026 | 19,310.00 | 19,550.00 | 19,050.00 | 19,170.00 | 18,970.00 | -1.99% | 27,334 |
| Mar 26, 2026 | 19,310.00 | 19,750.00 | 19,000.00 | 19,560.00 | 19,355.93 | 1.29% | 116,744 |
| Mar 25, 2026 | 19,520.00 | 19,820.00 | 18,850.00 | 19,310.00 | 19,108.54 | -1.98% | 87,035 |
| Mar 24, 2026 | 19,950.00 | 20,490.00 | 19,530.00 | 19,700.00 | 19,494.47 | -2.91% | 115,454 |
| Mar 23, 2026 | 20,340.00 | 21,060.00 | 19,500.00 | 20,290.00 | 20,078.32 | -1.12% | 77,461 |
| Mar 20, 2026 | 20,510.00 | 20,910.00 | 20,430.00 | 20,520.00 | 20,305.92 | -0.48% | 59,772 |
| Mar 19, 2026 | 21,060.00 | 21,220.00 | 20,420.00 | 20,620.00 | 20,404.87 | -2.09% | 58,719 |
| Mar 18, 2026 | 21,830.00 | 22,050.00 | 21,060.00 | 21,060.00 | 20,840.28 | -3.53% | 49,091 |
| Mar 17, 2026 | 21,100.00 | 21,900.00 | 20,780.00 | 21,830.00 | 21,602.25 | 5.05% | 61,336 |
| Mar 16, 2026 | 21,040.00 | 21,670.00 | 20,550.00 | 20,780.00 | 20,563.20 | -0.86% | 59,046 |
| Mar 13, 2026 | 21,080.00 | 21,300.00 | 20,800.00 | 20,960.00 | 20,741.33 | -0.80% | 16,342 |
| Mar 12, 2026 | 21,340.00 | 21,400.00 | 20,620.00 | 21,130.00 | 20,909.55 | -0.98% | 44,744 |
| Mar 11, 2026 | 21,510.00 | 21,660.00 | 21,170.00 | 21,340.00 | 21,117.36 | -2.02% | 65,013 |
| Mar 10, 2026 | 22,110.00 | 22,420.00 | 21,750.00 | 21,780.00 | 21,552.77 | -2.02% | 57,917 |
| Mar 9, 2026 | 21,400.00 | 22,300.00 | 21,210.00 | 22,230.00 | 21,998.08 | 0.77% | 50,053 |
| Mar 6, 2026 | 21,940.00 | 22,170.00 | 21,630.00 | 22,060.00 | 21,829.85 | 0.55% | 25,439 |
| Mar 5, 2026 | 20,970.00 | 22,360.00 | 20,970.00 | 21,940.00 | 21,711.10 | 4.63% | 69,355 |
| Mar 4, 2026 | 19,910.00 | 20,970.00 | 19,910.00 | 20,970.00 | 20,751.22 | 5.32% | 124,651 |
| Mar 2, 2026 | 20,240.00 | 21,070.00 | 19,640.00 | 19,910.00 | 19,702.28 | -0.70% | 63,886 |
| Feb 27, 2026 | 19,700.00 | 20,050.00 | 19,490.00 | 20,050.00 | 19,840.82 | 0.80% | 70,898 |
| Feb 26, 2026 | 19,650.00 | 20,200.00 | 19,070.00 | 19,890.00 | 19,682.49 | 1.17% | 81,202 |
| Feb 25, 2026 | 20,080.00 | 20,380.00 | 19,200.00 | 19,660.00 | 19,454.89 | -2.19% | 123,917 |
| Feb 24, 2026 | 20,110.00 | 20,210.00 | 19,160.00 | 20,100.00 | 19,890.30 | -1.37% | 106,226 |
| Feb 23, 2026 | 20,800.00 | 20,820.00 | 20,140.00 | 20,380.00 | 20,167.38 | -3.64% | 56,711 |
| Feb 20, 2026 | 21,760.00 | 21,760.00 | 20,890.00 | 21,150.00 | 20,929.34 | -1.12% | 31,331 |
| Feb 19, 2026 | 21,190.00 | 21,670.00 | 20,220.00 | 21,390.00 | 21,166.84 | 0.52% | 136,369 |
| Feb 18, 2026 | 20,600.00 | 21,590.00 | 20,540.00 | 21,280.00 | 21,057.99 | 1.96% | 160,511 |
| Feb 17, 2026 | 21,100.00 | 21,300.00 | 20,250.00 | 20,870.00 | 20,652.26 | -2.48% | 173,507 |
| Feb 16, 2026 | 21,750.00 | 22,060.00 | 21,120.00 | 21,400.00 | 21,176.73 | -3.25% | 138,126 |
| Feb 13, 2026 | 21,730.00 | 22,470.00 | 21,730.00 | 22,120.00 | 21,889.22 | -0.27% | 88,545 |
| Feb 12, 2026 | 22,720.00 | 22,940.00 | 21,200.00 | 22,180.00 | 21,948.60 | -3.57% | 288,731 |
| Feb 11, 2026 | 23,550.00 | 23,810.00 | 22,620.00 | 23,000.00 | 22,760.04 | -2.95% | 109,856 |
| Feb 10, 2026 | 23,820.00 | 24,050.00 | 23,460.00 | 23,700.00 | 23,452.74 | - | 42,568 |
| Feb 9, 2026 | 23,160.00 | 23,700.00 | 22,820.00 | 23,700.00 | 23,452.74 | 2.29% | 74,903 |
| Feb 6, 2026 | 23,150.00 | 23,490.00 | 22,710.00 | 23,170.00 | 22,928.27 | 0.09% | 252,632 |
| Feb 5, 2026 | 23,960.00 | 24,170.00 | 23,150.00 | 23,150.00 | 22,908.48 | -3.86% | 475,320 |
| Feb 4, 2026 | 25,060.00 | 25,170.00 | 22,500.00 | 24,080.00 | 23,828.77 | -5.42% | 771,449 |
| Feb 3, 2026 | 25,150.00 | 25,640.00 | 24,920.00 | 25,460.00 | 25,194.38 | 1.23% | 98,016 |
| Feb 2, 2026 | 24,570.00 | 25,150.00 | 24,440.00 | 25,150.00 | 24,887.61 | 1.58% | 124,913 |
| Jan 30, 2026 | 24,800.00 | 25,140.00 | 24,600.00 | 24,760.00 | 24,501.68 | -0.16% | 21,086 |
| Jan 29, 2026 | 25,010.00 | 25,330.00 | 24,670.00 | 24,800.00 | 24,541.26 | -1.27% | 41,769 |
| Jan 28, 2026 | 25,470.00 | 25,530.00 | 25,070.00 | 25,120.00 | 24,857.92 | -1.37% | 36,571 |
| Jan 27, 2026 | 25,510.00 | 25,910.00 | 25,280.00 | 25,470.00 | 25,204.27 | -1.24% | 25,908 |
| Jan 26, 2026 | 25,280.00 | 25,810.00 | 25,220.00 | 25,790.00 | 25,520.93 | 1.34% | 34,512 |
| Jan 23, 2026 | 25,390.00 | 25,600.00 | 24,920.00 | 25,450.00 | 25,184.48 | 1.19% | 16,428 |
| Jan 22, 2026 | 24,840.00 | 25,300.00 | 24,600.00 | 25,150.00 | 24,887.61 | 1.25% | 112,849 |
| Jan 21, 2026 | 24,930.00 | 25,370.00 | 24,700.00 | 24,840.00 | 24,580.85 | -1.74% | 37,521 |
| Jan 20, 2026 | 25,720.00 | 25,730.00 | 24,720.00 | 25,280.00 | 25,016.25 | -1.71% | 50,783 |
| Jan 19, 2026 | 26,600.00 | 26,600.00 | 25,670.00 | 25,720.00 | 25,451.66 | -3.31% | 29,888 |
| Jan 16, 2026 | 26,300.00 | 26,720.00 | 26,110.00 | 26,600.00 | 26,322.48 | 1.14% | 29,034 |
| Jan 15, 2026 | 26,200.00 | 26,310.00 | 25,800.00 | 26,300.00 | 26,025.61 | 0.31% | 30,175 |
| Jan 14, 2026 | 26,730.00 | 26,890.00 | 26,220.00 | 26,220.00 | 25,946.45 | -1.28% | 37,975 |
| Jan 13, 2026 | 25,990.00 | 26,730.00 | 25,860.00 | 26,560.00 | 26,282.90 | 2.19% | 45,867 |
| Jan 12, 2026 | 26,460.00 | 26,500.00 | 25,820.00 | 25,990.00 | 25,718.85 | -2.66% | 60,534 |
| Jan 9, 2026 | 26,300.00 | 26,720.00 | 26,300.00 | 26,700.00 | 26,421.44 | 1.14% | 10,944 |
| Jan 8, 2026 | 27,290.00 | 27,290.00 | 26,340.00 | 26,400.00 | 26,124.57 | -3.08% | 23,830 |
| Jan 7, 2026 | 27,070.00 | 27,350.00 | 26,850.00 | 27,240.00 | 26,955.81 | 0.63% | 17,664 |
| Jan 6, 2026 | 27,290.00 | 27,330.00 | 26,840.00 | 27,070.00 | 26,787.58 | -0.81% | 28,131 |
| Jan 5, 2026 | 26,790.00 | 27,290.00 | 26,710.00 | 27,290.00 | 27,005.28 | 2.90% | 53,289 |
| Jan 1, 2026 | 26,210.00 | 27,250.00 | 26,210.00 | 26,520.00 | 26,243.32 | 0.49% | 17,635 |
| Dec 31, 2025 | 26,480.00 | 26,610.00 | 25,840.00 | 26,390.00 | 26,114.67 | -1.79% | 51,368 |
| Dec 30, 2025 | 26,260.00 | 27,070.00 | 25,960.00 | 26,870.00 | 26,589.67 | 2.32% | 48,628 |
| Dec 29, 2025 | 26,700.00 | 26,700.00 | 25,630.00 | 26,260.00 | 25,986.03 | -1.65% | 82,457 |
| Dec 28, 2025 | 26,200.00 | 26,700.00 | 25,830.00 | 26,700.00 | 26,421.44 | 1.91% | 15,088 |
| Dec 25, 2025 | 26,700.00 | 26,800.00 | 25,750.00 | 26,200.00 | 25,926.66 | -1.87% | 20,034 |
| Dec 24, 2025 | 26,620.00 | 27,020.00 | 26,500.00 | 26,700.00 | 26,421.44 | 0.23% | 28,365 |
| Dec 23, 2025 | 26,960.00 | 26,960.00 | 26,540.00 | 26,640.00 | 26,362.07 | -1.19% | 22,543 |
| Dec 22, 2025 | 26,900.00 | 27,140.00 | 26,800.00 | 26,960.00 | 26,678.73 | -0.15% | 26,749 |
| Dec 21, 2025 | 26,800.00 | 27,100.00 | 26,600.00 | 27,000.00 | 26,718.31 | 0.93% | 26,067 |
| Dec 18, 2025 | 26,820.00 | 26,870.00 | 26,590.00 | 26,750.00 | 26,470.92 | -0.11% | 41,659 |
| Dec 17, 2025 | 26,630.00 | 26,890.00 | 26,450.00 | 26,780.00 | 26,500.61 | 0.56% | 68,926 |
| Dec 16, 2025 | 26,610.00 | 26,990.00 | 26,520.00 | 26,630.00 | 26,352.17 | 0.19% | 39,210 |
| Dec 15, 2025 | 26,900.00 | 27,130.00 | 26,510.00 | 26,580.00 | 26,302.69 | -0.82% | 14,267 |
| Dec 14, 2025 | 26,900.00 | 26,950.00 | 26,490.00 | 26,800.00 | 26,520.40 | -0.37% | 8,590 |
| Dec 11, 2025 | 27,000.00 | 27,050.00 | 26,600.00 | 26,900.00 | 26,619.35 | 0.56% | 40,453 |
| Dec 10, 2025 | 27,410.00 | 27,410.00 | 26,590.00 | 26,750.00 | 26,470.92 | -2.41% | 15,715 |
| Dec 9, 2025 | 27,370.00 | 27,590.00 | 27,130.00 | 27,410.00 | 27,124.03 | 0.15% | 13,176 |
| Dec 8, 2025 | 27,200.00 | 27,550.00 | 27,150.00 | 27,370.00 | 27,084.45 | 0.63% | 15,156 |
| Dec 7, 2025 | 27,440.00 | 27,440.00 | 26,650.00 | 27,200.00 | 26,916.22 | 0.18% | 10,260 |
| Dec 4, 2025 | 27,200.00 | 27,440.00 | 26,770.00 | 27,150.00 | 26,767.79 | -0.18% | 28,026 |
| Dec 3, 2025 | 27,370.00 | 27,630.00 | 26,850.00 | 27,200.00 | 26,817.08 | -0.62% | 27,005 |
| Dec 2, 2025 | 26,900.00 | 27,370.00 | 26,750.00 | 27,370.00 | 26,984.69 | 1.75% | 18,965 |
| Dec 1, 2025 | 26,750.00 | 26,930.00 | 26,490.00 | 26,900.00 | 26,521.31 | 0.79% | 26,592 |