Holmes Place International Ltd (TLV:HLMS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 696.30
-22.70 (-3.16%)
Mar 9, 2026, 5:24 PM IDT
TLV:HLMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 719.00 | 719.00 | 684.80 | 684.80 | - | -4.76% | 773 |
| Mar 6, 2026 | 711.60 | 720.00 | 711.80 | 719.00 | 719.00 | 1.04% | 20,175 |
| Mar 5, 2026 | 715.30 | 719.90 | 678.20 | 711.60 | 711.60 | -0.52% | 41,095 |
| Mar 4, 2026 | 716.20 | 716.00 | 701.00 | 715.30 | 715.30 | -0.13% | 13,282 |
| Mar 2, 2026 | 698.00 | 717.00 | 697.90 | 716.20 | 716.20 | 2.61% | 13,323 |
| Feb 27, 2026 | 672.50 | 698.00 | 651.30 | 698.00 | 698.00 | 3.79% | 21,700 |
| Feb 26, 2026 | 676.70 | 687.90 | 666.00 | 672.50 | 672.50 | -0.62% | 63,705 |
| Feb 25, 2026 | 688.50 | 688.50 | 657.20 | 676.70 | 676.70 | -1.71% | 19,572 |
| Feb 24, 2026 | 682.10 | 691.90 | 662.50 | 688.50 | 688.50 | 0.94% | 146,053 |
| Feb 23, 2026 | 664.60 | 700.00 | 660.00 | 682.10 | 682.10 | 2.63% | 411,032 |
| Feb 20, 2026 | 642.00 | 678.50 | 642.00 | 664.60 | 664.60 | 3.52% | 82,085 |
| Feb 19, 2026 | 665.20 | 694.20 | 642.00 | 642.00 | 642.00 | -3.49% | 48,324 |
| Feb 18, 2026 | 686.80 | 693.00 | 660.00 | 665.20 | 665.20 | -3.15% | 171,193 |
| Feb 17, 2026 | 697.90 | 697.90 | 686.10 | 686.80 | 686.80 | -1.59% | 14,079 |
| Feb 16, 2026 | 699.50 | 710.00 | 693.00 | 697.90 | 697.90 | -0.23% | 15,752 |
| Feb 13, 2026 | 700.10 | 702.90 | 682.30 | 699.50 | 699.50 | -0.09% | 2,879 |
| Feb 12, 2026 | 720.00 | 720.00 | 687.90 | 700.10 | 700.10 | -1.57% | 20,140 |
| Feb 11, 2026 | 703.30 | 717.60 | 678.10 | 711.30 | 711.30 | 1.14% | 12,115 |
| Feb 10, 2026 | 700.80 | 717.70 | 684.00 | 703.30 | 703.30 | 0.36% | 69,618 |
| Feb 9, 2026 | 700.00 | 728.00 | 682.10 | 700.80 | 700.80 | 0.11% | 51,425 |
| Feb 6, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 6,836 |
| Feb 5, 2026 | 690.00 | 700.00 | 670.10 | 700.00 | 700.00 | 2.01% | 187,989 |
| Feb 4, 2026 | 687.90 | 715.00 | 685.00 | 686.20 | 686.20 | -0.25% | 210,160 |
| Feb 3, 2026 | 692.20 | 720.00 | 680.20 | 687.90 | 687.90 | -0.62% | 119,565 |
| Feb 2, 2026 | 710.70 | 737.90 | 681.00 | 692.20 | 692.20 | -2.60% | 21,827 |
| Jan 30, 2026 | 741.00 | 741.00 | 700.00 | 710.70 | 710.70 | - | 12,403 |
| Jan 29, 2026 | 714.60 | 715.20 | 700.00 | 710.70 | 710.70 | -0.55% | 25,823 |
| Jan 28, 2026 | 709.80 | 727.70 | 708.00 | 714.60 | 714.60 | 0.68% | 393,001 |
| Jan 27, 2026 | 712.00 | 713.90 | 705.00 | 709.80 | 709.80 | -0.57% | 52,691 |
| Jan 26, 2026 | 721.40 | 741.90 | 705.00 | 713.90 | 713.90 | -1.04% | 69,902 |
| Jan 23, 2026 | 730.00 | 730.00 | 715.00 | 721.40 | 721.40 | -0.77% | 13,464 |
| Jan 22, 2026 | 733.20 | 747.00 | 716.90 | 727.00 | 727.00 | -0.85% | 35,487 |
| Jan 21, 2026 | 753.00 | 770.40 | 712.10 | 733.20 | 733.20 | -2.63% | 1,204,410 |
| Jan 20, 2026 | 750.20 | 770.00 | 745.00 | 753.00 | 753.00 | 0.04% | 480,987 |
| Jan 19, 2026 | 681.00 | 762.00 | 681.00 | 752.70 | 752.70 | 12.13% | 441,525 |
| Jan 16, 2026 | 676.40 | 685.30 | 667.20 | 671.30 | 671.30 | -0.25% | 108,344 |
| Jan 15, 2026 | 672.30 | 674.00 | 662.20 | 673.00 | 673.00 | 0.10% | 765,303 |
| Jan 14, 2026 | 681.00 | 687.80 | 663.00 | 672.30 | 672.30 | -1.28% | 66,806 |
| Jan 13, 2026 | 681.70 | 681.50 | 667.70 | 681.00 | 681.00 | -0.10% | 145,671 |
| Jan 12, 2026 | 685.60 | 687.40 | 665.80 | 681.70 | 681.70 | -0.57% | 504,251 |
| Jan 9, 2026 | 684.10 | 692.00 | 684.10 | 685.60 | 685.60 | 0.22% | 105,238 |
| Jan 8, 2026 | 684.00 | 699.40 | 652.20 | 684.10 | 684.10 | 0.01% | 207,237 |
| Jan 7, 2026 | 690.10 | 708.50 | 680.00 | 684.00 | 684.00 | -0.88% | 25,657 |
| Jan 6, 2026 | 684.40 | 709.00 | 675.70 | 690.10 | 690.10 | 0.83% | 613,331 |
| Jan 5, 2026 | 668.20 | 711.00 | 659.90 | 684.40 | 684.40 | 2.42% | 134,162 |
| Jan 1, 2026 | 673.80 | 671.80 | 667.70 | 668.20 | 668.20 | -0.83% | 20,396 |
| Dec 31, 2025 | 675.00 | 675.80 | 671.00 | 673.80 | 673.80 | -0.18% | 177,883 |
| Dec 30, 2025 | 680.60 | 680.60 | 674.20 | 675.00 | 675.00 | -0.82% | 57,750 |
| Dec 29, 2025 | 681.30 | 686.00 | 675.10 | 680.60 | 680.60 | -0.10% | 14,262 |
| Dec 28, 2025 | 683.10 | 686.10 | 675.00 | 681.30 | 681.30 | -0.26% | 6,817 |
| Dec 25, 2025 | 675.00 | 709.60 | 675.00 | 683.10 | 683.10 | 0.86% | 32,120 |
| Dec 24, 2025 | 677.50 | 711.00 | 675.00 | 677.30 | 677.30 | -0.03% | 36,776 |
| Dec 23, 2025 | 679.70 | 678.30 | 675.00 | 677.50 | 677.50 | -0.32% | 39,452 |
| Dec 22, 2025 | 671.10 | 681.20 | 671.10 | 679.70 | 679.70 | 0.07% | 64,377 |
| Dec 21, 2025 | 692.10 | 689.20 | 672.50 | 679.20 | 679.20 | -1.86% | 14,059 |
| Dec 18, 2025 | 703.40 | 699.80 | 681.10 | 692.10 | 692.10 | -1.61% | 12,846 |
| Dec 17, 2025 | 705.20 | 705.60 | 694.80 | 703.40 | 703.40 | -1.76% | 10,368 |
| Dec 16, 2025 | 686.90 | 720.00 | 686.90 | 716.00 | 705.17 | 4.24% | 1,105 |
| Dec 15, 2025 | 678.00 | 697.70 | 678.00 | 686.90 | 676.51 | 0.87% | 5,152 |
| Dec 14, 2025 | 690.30 | 690.40 | 678.00 | 681.00 | 670.70 | -1.35% | 2,541 |
| Dec 11, 2025 | 680.00 | 703.60 | 678.00 | 690.30 | 679.86 | 1.51% | 10,568 |
| Dec 10, 2025 | 680.00 | 681.00 | 680.00 | 680.00 | 669.72 | - | 38,875 |
| Dec 9, 2025 | 680.10 | 680.20 | 680.00 | 680.00 | 669.72 | -0.01% | 26,680 |
| Dec 8, 2025 | 680.20 | 680.60 | 680.00 | 680.10 | 669.81 | -0.01% | 19,970 |
| Dec 7, 2025 | 680.10 | 686.90 | 680.00 | 680.20 | 669.91 | 0.01% | 29,862 |
| Dec 4, 2025 | 683.00 | 683.00 | 680.00 | 680.10 | 669.81 | -0.42% | 33,847 |
| Dec 3, 2025 | 686.00 | 697.10 | 680.00 | 683.00 | 672.67 | -0.44% | 33,374 |
| Dec 2, 2025 | 697.70 | 697.70 | 685.00 | 686.00 | 675.63 | -1.68% | 56,423 |
| Dec 1, 2025 | 714.00 | 714.00 | 690.00 | 697.70 | 687.15 | -2.73% | 10,550 |
| Nov 30, 2025 | 716.30 | 728.90 | 715.00 | 717.30 | 706.45 | 0.14% | 35,148 |
| Nov 27, 2025 | 714.20 | 723.60 | 709.40 | 716.30 | 705.47 | 0.29% | 5,306 |
| Nov 26, 2025 | 716.30 | 718.00 | 712.40 | 714.20 | 703.40 | -0.29% | 6,847 |
| Nov 25, 2025 | 713.20 | 729.90 | 710.00 | 716.30 | 705.47 | 0.43% | 38,963 |
| Nov 24, 2025 | 713.30 | 725.50 | 711.20 | 713.20 | 702.41 | -0.01% | 39,225 |
| Nov 23, 2025 | 724.00 | 720.70 | 710.00 | 713.30 | 702.51 | -1.48% | 6,809 |
| Nov 20, 2025 | 726.40 | 729.60 | 723.10 | 724.00 | 713.05 | -0.33% | 12,297 |
| Nov 19, 2025 | 725.50 | 741.20 | 724.40 | 726.40 | 715.41 | 0.12% | 7,706 |
| Nov 18, 2025 | 738.60 | 729.60 | 721.10 | 725.50 | 714.53 | -1.77% | 2,819 |
| Nov 17, 2025 | 731.50 | 757.60 | 731.10 | 738.60 | 727.43 | 0.97% | 7,311 |
| Nov 16, 2025 | 728.60 | 760.00 | 728.60 | 731.50 | 720.44 | 0.40% | 98,203 |
| Nov 13, 2025 | 725.30 | 736.40 | 725.30 | 728.60 | 717.58 | 0.45% | 37,747 |
| Nov 12, 2025 | 716.20 | 726.00 | 713.90 | 725.30 | 714.33 | 1.27% | 59,167 |
| Nov 11, 2025 | 723.90 | 723.90 | 711.30 | 716.20 | 705.37 | -1.06% | 424,085 |
| Nov 10, 2025 | 721.10 | 725.00 | 711.90 | 723.90 | 712.95 | 0.39% | 211,733 |
| Nov 9, 2025 | 741.50 | 734.30 | 717.40 | 721.10 | 710.19 | -2.75% | 29,161 |
| Nov 6, 2025 | 713.20 | 741.50 | 710.00 | 741.50 | 730.29 | 3.97% | 80,786 |
| Nov 5, 2025 | 730.90 | 730.90 | 711.30 | 713.20 | 702.41 | -2.44% | 101,581 |
| Nov 4, 2025 | 755.50 | 755.50 | 728.00 | 731.00 | 719.94 | -3.24% | 95,138 |
| Nov 3, 2025 | 769.00 | 770.00 | 748.60 | 755.50 | 744.07 | -1.76% | 23,009 |
| Nov 2, 2025 | 744.40 | 774.40 | 743.40 | 769.00 | 757.37 | 3.30% | 92,305 |
| Oct 30, 2025 | 744.40 | 745.00 | 737.70 | 744.40 | 733.14 | - | 16,385 |
| Oct 29, 2025 | 753.00 | 753.00 | 741.00 | 744.40 | 733.14 | -1.14% | 32,722 |
| Oct 28, 2025 | 753.90 | 753.00 | 739.00 | 753.00 | 741.61 | -0.12% | 124,864 |
| Oct 27, 2025 | 750.00 | 754.00 | 738.70 | 753.90 | 742.50 | -0.16% | 81,869 |
| Oct 26, 2025 | 747.70 | 764.90 | 747.70 | 755.10 | 743.68 | 0.99% | 21,570 |
| Oct 23, 2025 | 742.80 | 753.90 | 736.00 | 747.70 | 736.39 | 0.66% | 28,477 |
| Oct 22, 2025 | 736.80 | 746.20 | 735.40 | 742.80 | 731.57 | 0.81% | 37,779 |
| Oct 21, 2025 | 741.50 | 741.50 | 729.90 | 736.80 | 725.66 | -0.63% | 25,873 |
| Oct 20, 2025 | 740.00 | 761.90 | 730.30 | 741.50 | 730.29 | 0.20% | 20,581 |
| Oct 19, 2025 | 760.40 | 760.40 | 724.00 | 740.00 | 728.81 | -2.68% | 242,550 |