Holmes Place International Ltd (TLV:HLMS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 680.10
-2.90 (-0.42%)
At close: Dec 4, 2025
TLV:HLMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 683.00 | 683.00 | 680.00 | 680.10 | 680.10 | -0.42% | 33,847 |
| Dec 3, 2025 | 686.00 | 697.10 | 680.00 | 683.00 | 683.00 | -0.44% | 33,374 |
| Dec 2, 2025 | 697.70 | 697.70 | 685.00 | 686.00 | 686.00 | -1.68% | 56,423 |
| Dec 1, 2025 | 714.00 | 714.00 | 690.00 | 697.70 | 697.70 | -2.73% | 10,550 |
| Nov 30, 2025 | 716.30 | 728.90 | 715.00 | 717.30 | 717.30 | 0.14% | 35,148 |
| Nov 27, 2025 | 714.20 | 723.60 | 709.40 | 716.30 | 716.30 | 0.29% | 5,306 |
| Nov 26, 2025 | 716.30 | 718.00 | 712.40 | 714.20 | 714.20 | -0.29% | 6,847 |
| Nov 25, 2025 | 713.20 | 729.90 | 710.00 | 716.30 | 716.30 | 0.43% | 38,963 |
| Nov 24, 2025 | 713.30 | 725.50 | 711.20 | 713.20 | 713.20 | -0.01% | 39,225 |
| Nov 23, 2025 | 724.00 | 720.70 | 710.00 | 713.30 | 713.30 | -1.48% | 6,809 |
| Nov 20, 2025 | 726.40 | 729.60 | 723.10 | 724.00 | 724.00 | -0.33% | 12,297 |
| Nov 19, 2025 | 725.50 | 741.20 | 724.40 | 726.40 | 726.40 | 0.12% | 7,706 |
| Nov 18, 2025 | 738.60 | 729.60 | 721.10 | 725.50 | 725.50 | -1.77% | 2,819 |
| Nov 17, 2025 | 731.50 | 757.60 | 731.10 | 738.60 | 738.60 | 0.97% | 7,311 |
| Nov 16, 2025 | 728.60 | 760.00 | 728.60 | 731.50 | 731.50 | 0.40% | 98,203 |
| Nov 13, 2025 | 725.30 | 736.40 | 725.30 | 728.60 | 728.60 | 0.45% | 37,747 |
| Nov 12, 2025 | 716.20 | 726.00 | 713.90 | 725.30 | 725.30 | 1.27% | 59,167 |
| Nov 11, 2025 | 723.90 | 723.90 | 711.30 | 716.20 | 716.20 | -1.06% | 424,085 |
| Nov 10, 2025 | 721.10 | 725.00 | 711.90 | 723.90 | 723.90 | 0.39% | 211,733 |
| Nov 9, 2025 | 741.50 | 734.30 | 717.40 | 721.10 | 721.10 | -2.75% | 29,161 |
| Nov 6, 2025 | 713.20 | 741.50 | 710.00 | 741.50 | 741.50 | 3.97% | 80,786 |
| Nov 5, 2025 | 730.90 | 730.90 | 711.30 | 713.20 | 713.20 | -2.44% | 101,581 |
| Nov 4, 2025 | 755.50 | 755.50 | 728.00 | 731.00 | 731.00 | -3.24% | 95,138 |
| Nov 3, 2025 | 769.00 | 770.00 | 748.60 | 755.50 | 755.50 | -1.76% | 23,009 |
| Nov 2, 2025 | 744.40 | 774.40 | 743.40 | 769.00 | 769.00 | 3.30% | 92,305 |
| Oct 30, 2025 | 744.40 | 745.00 | 737.70 | 744.40 | 744.40 | - | 16,385 |
| Oct 29, 2025 | 753.00 | 753.00 | 741.00 | 744.40 | 744.40 | -1.14% | 32,722 |
| Oct 28, 2025 | 753.90 | 753.00 | 739.00 | 753.00 | 753.00 | -0.12% | 124,864 |
| Oct 27, 2025 | 750.00 | 754.00 | 738.70 | 753.90 | 753.90 | -0.16% | 81,869 |
| Oct 26, 2025 | 747.70 | 764.90 | 747.70 | 755.10 | 755.10 | 0.99% | 21,570 |
| Oct 23, 2025 | 742.80 | 753.90 | 736.00 | 747.70 | 747.70 | 0.66% | 28,477 |
| Oct 22, 2025 | 736.80 | 746.20 | 735.40 | 742.80 | 742.80 | 0.81% | 37,779 |
| Oct 21, 2025 | 741.50 | 741.50 | 729.90 | 736.80 | 736.80 | -0.63% | 25,873 |
| Oct 20, 2025 | 740.00 | 761.90 | 730.30 | 741.50 | 741.50 | 0.20% | 20,581 |
| Oct 19, 2025 | 760.40 | 760.40 | 724.00 | 740.00 | 740.00 | -2.68% | 242,550 |
| Oct 16, 2025 | 759.50 | 800.00 | 745.10 | 760.40 | 760.40 | 0.12% | 1,010,526 |
| Oct 15, 2025 | 759.50 | 771.00 | 725.20 | 759.50 | 759.50 | - | 311,359 |
| Oct 12, 2025 | 752.10 | 767.80 | 734.70 | 759.50 | 759.50 | 0.98% | 76,468 |
| Oct 9, 2025 | 743.60 | 772.00 | 743.60 | 752.10 | 752.10 | 1.14% | 167,113 |
| Oct 8, 2025 | 751.60 | 751.60 | 724.20 | 743.60 | 743.60 | -1.06% | 24,172 |
| Oct 5, 2025 | 745.10 | 774.30 | 745.10 | 751.60 | 751.60 | 0.87% | 20,481 |
| Sep 30, 2025 | 753.80 | 757.00 | 741.00 | 745.10 | 745.10 | -0.65% | 2,087,882 |
| Sep 29, 2025 | 770.00 | 770.00 | 742.90 | 750.00 | 750.00 | -0.89% | 2,589,162 |
| Sep 28, 2025 | 746.90 | 768.90 | 743.90 | 756.70 | 756.70 | 1.31% | 3,509 |
| Sep 25, 2025 | 750.00 | 779.70 | 743.10 | 746.90 | 746.90 | -0.41% | 90,352 |
| Sep 21, 2025 | 755.70 | 762.10 | 750.00 | 750.00 | 750.00 | -0.75% | 91,830 |
| Sep 18, 2025 | 746.00 | 759.90 | 746.00 | 755.70 | 755.70 | 1.30% | 8,381 |
| Sep 17, 2025 | 764.40 | 780.00 | 741.80 | 746.00 | 746.00 | -2.41% | 74,819 |
| Sep 16, 2025 | 766.20 | 770.00 | 739.00 | 764.40 | 764.40 | -0.23% | 378,019 |
| Sep 15, 2025 | 774.40 | 779.00 | 763.20 | 766.20 | 766.20 | -1.06% | 268,197 |
| Sep 14, 2025 | 780.00 | 780.00 | 770.00 | 774.40 | 774.40 | -0.05% | 122,839 |
| Sep 11, 2025 | 761.00 | 779.20 | 761.60 | 774.80 | 774.80 | 1.81% | 2,362,592 |
| Sep 10, 2025 | 738.00 | 780.00 | 738.00 | 761.00 | 761.00 | 1.24% | 583,726 |
| Sep 9, 2025 | 772.80 | 773.10 | 750.10 | 751.70 | 751.70 | -2.73% | 89,581 |
| Sep 8, 2025 | 710.70 | 774.50 | 701.10 | 772.80 | 772.80 | 8.74% | 332,512 |
| Sep 7, 2025 | 734.20 | 748.70 | 702.00 | 710.70 | 710.70 | -3.20% | 26,626 |
| Sep 4, 2025 | 736.60 | 740.10 | 721.50 | 734.20 | 734.20 | -0.31% | 18,051 |
| Sep 3, 2025 | 715.00 | 748.00 | 730.00 | 736.50 | 736.50 | 3.01% | 104,542 |
| Sep 2, 2025 | 711.00 | 737.90 | 711.00 | 715.00 | 715.00 | 0.56% | 87,903 |
| Sep 1, 2025 | 709.80 | 718.00 | 696.60 | 711.00 | 711.00 | 0.17% | 413,117 |
| Aug 31, 2025 | 708.30 | 719.90 | 700.00 | 709.80 | 709.80 | 0.21% | 34,925 |
| Aug 28, 2025 | 723.00 | 723.00 | 700.00 | 708.30 | 708.30 | 0.16% | 7,817 |
| Aug 27, 2025 | 698.50 | 736.70 | 673.50 | 707.20 | 707.20 | 1.25% | 38,104 |
| Aug 26, 2025 | 700.00 | 717.00 | 695.00 | 698.50 | 698.50 | -2.62% | 27,721 |
| Aug 25, 2025 | 743.20 | 750.00 | 700.00 | 717.30 | 717.30 | -3.48% | 33,938 |
| Aug 24, 2025 | 739.20 | 769.90 | 739.30 | 743.20 | 743.20 | 0.54% | 54,186 |
| Aug 21, 2025 | 750.40 | 751.90 | 683.00 | 739.20 | 739.20 | -1.49% | 86,886 |
| Aug 20, 2025 | 769.90 | 770.00 | 740.00 | 750.40 | 750.40 | -2.53% | 19,462 |
| Aug 19, 2025 | 768.00 | 800.00 | 760.30 | 769.90 | 769.90 | 0.25% | 90,900 |
| Aug 18, 2025 | 770.00 | 770.00 | 765.00 | 768.00 | 768.00 | 3.24% | 82,797 |
| Aug 17, 2025 | 715.20 | 789.10 | 710.00 | 743.90 | 743.90 | 4.01% | 95,253 |
| Aug 14, 2025 | 700.00 | 720.90 | 690.00 | 715.20 | 715.20 | 2.29% | 28,701 |
| Aug 13, 2025 | 696.70 | 721.90 | 685.00 | 699.20 | 699.20 | 0.36% | 5,275 |
| Aug 12, 2025 | 698.80 | 716.80 | 688.10 | 696.70 | 696.70 | -0.30% | 33,548 |
| Aug 11, 2025 | 710.00 | 720.10 | 693.00 | 698.80 | 698.80 | -0.57% | 15,509 |
| Aug 10, 2025 | 690.00 | 719.00 | 684.60 | 702.80 | 702.80 | 1.68% | 197,467 |
| Aug 7, 2025 | 650.00 | 691.20 | 648.50 | 691.20 | 691.20 | 4.81% | 67,904 |
| Aug 6, 2025 | 676.40 | 676.40 | 658.00 | 659.50 | 659.50 | -2.99% | 22,895 |
| Aug 5, 2025 | 689.60 | 689.50 | 677.20 | 679.80 | 679.80 | -1.42% | 4,321 |
| Aug 4, 2025 | 700.00 | 719.90 | 685.10 | 689.60 | 689.60 | -0.68% | 17,013 |
| Jul 31, 2025 | 695.50 | 722.90 | 685.00 | 694.30 | 694.30 | -0.17% | 14,333 |
| Jul 30, 2025 | 699.90 | 714.90 | 685.00 | 695.50 | 695.50 | -0.63% | 13,835 |
| Jul 29, 2025 | 699.90 | 724.90 | 694.90 | 699.90 | 699.90 | - | 99,202 |
| Jul 28, 2025 | 700.10 | 719.90 | 693.00 | 699.90 | 699.90 | -0.03% | 22,402 |
| Jul 27, 2025 | 709.80 | 705.00 | 699.20 | 700.10 | 700.10 | -1.37% | 12,564 |
| Jul 24, 2025 | 713.00 | 713.00 | 705.30 | 709.80 | 709.80 | -0.45% | 17,481 |
| Jul 23, 2025 | 699.10 | 727.50 | 700.00 | 713.00 | 713.00 | 1.99% | 42,365 |
| Jul 22, 2025 | 699.20 | 699.20 | 696.20 | 699.10 | 699.10 | -0.01% | 22,306 |
| Jul 21, 2025 | 700.90 | 727.90 | 690.10 | 699.20 | 699.20 | -0.24% | 49,316 |
| Jul 20, 2025 | 710.10 | 716.00 | 699.90 | 700.90 | 700.90 | -1.30% | 23,471 |
| Jul 17, 2025 | 707.00 | 728.10 | 694.40 | 710.10 | 710.10 | 0.44% | 172,570 |
| Jul 16, 2025 | 707.00 | 728.60 | 707.00 | 707.00 | 707.00 | - | 8,841 |
| Jul 15, 2025 | 707.00 | 729.00 | 706.90 | 707.00 | 707.00 | - | 92,083 |
| Jul 14, 2025 | 709.10 | 724.80 | 702.80 | 707.00 | 707.00 | -0.30% | 7,384 |
| Jul 13, 2025 | 699.20 | 727.90 | 699.20 | 709.10 | 709.10 | 1.42% | 59,283 |
| Jul 10, 2025 | 715.40 | 715.40 | 660.10 | 699.20 | 699.20 | -2.26% | 76,346 |
| Jul 9, 2025 | 711.80 | 725.20 | 706.00 | 715.40 | 715.40 | 0.51% | 26,100 |
| Jul 8, 2025 | 711.40 | 715.00 | 709.60 | 711.80 | 711.80 | 0.06% | 21,193 |
| Jul 7, 2025 | 728.00 | 728.00 | 695.00 | 711.40 | 711.40 | -0.77% | 18,065 |
| Jul 6, 2025 | 730.00 | 745.00 | 716.20 | 716.90 | 716.90 | -1.79% | 19,162 |