Holmes Place International Ltd (TLV:HLMS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 668.10
+8.50 (1.29%)
Apr 28, 2026, 5:26 PM IDT
TLV:HLMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 645.60 | 675.10 | 600.00 | 659.60 | 659.60 | 2.17% | 390,640 |
| Apr 24, 2026 | 663.90 | 654.00 | 630.10 | 645.60 | 645.60 | -2.76% | 49,371 |
| Apr 23, 2026 | 668.60 | 675.00 | 651.00 | 663.90 | 663.90 | -0.70% | 27,218 |
| Apr 20, 2026 | 676.60 | 675.00 | 649.00 | 668.60 | 668.60 | -1.18% | 32,256 |
| Apr 17, 2026 | 664.10 | 680.00 | 656.00 | 676.60 | 676.60 | 1.88% | 47,616 |
| Apr 16, 2026 | 666.60 | 690.30 | 652.00 | 664.10 | 664.10 | -0.38% | 7,399 |
| Apr 15, 2026 | 657.00 | 669.40 | 642.90 | 666.60 | 666.60 | -0.33% | 10,749 |
| Apr 14, 2026 | 668.30 | 724.00 | 662.80 | 668.80 | 657.00 | 0.07% | 50,392 |
| Apr 13, 2026 | 699.00 | 699.00 | 657.10 | 668.30 | 656.51 | -0.30% | 182,218 |
| Apr 10, 2026 | 665.50 | 698.10 | 648.50 | 670.30 | 658.48 | 0.72% | 15,089 |
| Apr 9, 2026 | 660.00 | 675.00 | 650.00 | 665.50 | 653.76 | 1.05% | 62,721 |
| Apr 6, 2026 | 651.70 | 674.90 | 651.70 | 658.60 | 646.98 | 1.06% | 30,340 |
| Apr 3, 2026 | 647.00 | 658.10 | 646.70 | 651.70 | 640.21 | 0.77% | 57,805 |
| Mar 31, 2026 | 642.40 | 654.90 | 640.10 | 646.70 | 635.29 | 0.67% | 18,026 |
| Mar 30, 2026 | 646.50 | 646.40 | 635.10 | 642.40 | 631.07 | -0.63% | 30,385 |
| Mar 27, 2026 | 650.60 | 669.90 | 635.70 | 646.50 | 635.10 | -0.63% | 48,986 |
| Mar 26, 2026 | 647.30 | 669.00 | 633.80 | 650.60 | 639.13 | 0.51% | 5,103 |
| Mar 25, 2026 | 647.30 | 647.30 | 647.30 | 647.30 | 635.88 | - | 15,768 |
| Mar 24, 2026 | 650.80 | 650.90 | 632.00 | 647.30 | 635.88 | -0.54% | 28,750 |
| Mar 23, 2026 | 658.70 | 655.50 | 646.50 | 650.80 | 639.32 | -1.20% | 75,968 |
| Mar 20, 2026 | 650.20 | 669.80 | 651.60 | 658.70 | 647.08 | 1.31% | 3,919 |
| Mar 19, 2026 | 647.30 | 660.00 | 648.50 | 650.20 | 638.73 | 0.45% | 29,850 |
| Mar 18, 2026 | 663.10 | 663.10 | 641.90 | 647.30 | 635.88 | -2.38% | 42,469 |
| Mar 17, 2026 | 669.60 | 669.60 | 646.90 | 663.10 | 651.40 | -0.97% | 39,748 |
| Mar 16, 2026 | 673.80 | 673.80 | 658.00 | 669.60 | 657.79 | -0.62% | 7,413 |
| Mar 13, 2026 | 642.00 | 680.00 | 642.00 | 673.80 | 661.92 | 2.74% | 4,265 |
| Mar 12, 2026 | 659.40 | 659.40 | 648.00 | 655.80 | 644.23 | -0.55% | 58,928 |
| Mar 11, 2026 | 666.40 | 672.00 | 650.00 | 659.40 | 647.77 | -1.05% | 26,777 |
| Mar 10, 2026 | 696.30 | 688.10 | 662.20 | 666.40 | 654.65 | -4.29% | 56,638 |
| Mar 9, 2026 | 719.00 | 719.00 | 680.10 | 696.30 | 684.02 | -3.16% | 10,420 |
| Mar 6, 2026 | 711.60 | 720.00 | 711.80 | 719.00 | 706.32 | 1.04% | 20,175 |
| Mar 5, 2026 | 715.30 | 719.90 | 678.20 | 711.60 | 699.05 | -0.52% | 41,095 |
| Mar 4, 2026 | 716.20 | 716.00 | 701.00 | 715.30 | 702.68 | -0.13% | 13,282 |
| Mar 2, 2026 | 698.00 | 717.00 | 697.90 | 716.20 | 703.57 | 2.61% | 13,323 |
| Feb 27, 2026 | 672.50 | 698.00 | 651.30 | 698.00 | 685.69 | 3.79% | 21,700 |
| Feb 26, 2026 | 676.70 | 687.90 | 666.00 | 672.50 | 660.64 | -0.62% | 63,705 |
| Feb 25, 2026 | 688.50 | 688.50 | 657.20 | 676.70 | 664.76 | -1.71% | 19,572 |
| Feb 24, 2026 | 682.10 | 691.90 | 662.50 | 688.50 | 676.36 | 0.94% | 146,053 |
| Feb 23, 2026 | 664.60 | 700.00 | 660.00 | 682.10 | 670.07 | 2.63% | 411,032 |
| Feb 20, 2026 | 642.00 | 678.50 | 642.00 | 664.60 | 652.88 | 3.52% | 82,085 |
| Feb 19, 2026 | 665.20 | 694.20 | 642.00 | 642.00 | 630.68 | -3.49% | 48,324 |
| Feb 18, 2026 | 686.80 | 693.00 | 660.00 | 665.20 | 653.47 | -3.15% | 171,193 |
| Feb 17, 2026 | 697.90 | 697.90 | 686.10 | 686.80 | 674.69 | -1.59% | 14,079 |
| Feb 16, 2026 | 699.50 | 710.00 | 693.00 | 697.90 | 685.59 | -0.23% | 15,752 |
| Feb 13, 2026 | 700.10 | 702.90 | 682.30 | 699.50 | 687.16 | -0.09% | 2,879 |
| Feb 12, 2026 | 720.00 | 720.00 | 687.90 | 700.10 | 687.75 | -1.57% | 20,140 |
| Feb 11, 2026 | 703.30 | 717.60 | 678.10 | 711.30 | 698.75 | 1.14% | 12,115 |
| Feb 10, 2026 | 700.80 | 717.70 | 684.00 | 703.30 | 690.90 | 0.36% | 69,618 |
| Feb 9, 2026 | 700.00 | 728.00 | 682.10 | 700.80 | 688.44 | 0.11% | 51,425 |
| Feb 6, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 687.65 | - | 6,836 |
| Feb 5, 2026 | 690.00 | 700.00 | 670.10 | 700.00 | 687.65 | 2.01% | 187,989 |
| Feb 4, 2026 | 687.90 | 715.00 | 685.00 | 686.20 | 674.10 | -0.25% | 210,160 |
| Feb 3, 2026 | 692.20 | 720.00 | 680.20 | 687.90 | 675.77 | -0.62% | 119,565 |
| Feb 2, 2026 | 710.70 | 737.90 | 681.00 | 692.20 | 679.99 | -2.60% | 21,827 |
| Jan 30, 2026 | 741.00 | 741.00 | 700.00 | 710.70 | 698.17 | - | 12,403 |
| Jan 29, 2026 | 714.60 | 715.20 | 700.00 | 710.70 | 698.17 | -0.55% | 25,823 |
| Jan 28, 2026 | 709.80 | 727.70 | 708.00 | 714.60 | 702.00 | 0.68% | 393,001 |
| Jan 27, 2026 | 712.00 | 713.90 | 705.00 | 709.80 | 697.28 | -0.57% | 52,691 |
| Jan 26, 2026 | 721.40 | 741.90 | 705.00 | 713.90 | 701.31 | -1.04% | 69,902 |
| Jan 23, 2026 | 730.00 | 730.00 | 715.00 | 721.40 | 708.68 | -0.77% | 13,464 |
| Jan 22, 2026 | 733.20 | 747.00 | 716.90 | 727.00 | 714.18 | -0.85% | 35,487 |
| Jan 21, 2026 | 753.00 | 770.40 | 712.10 | 733.20 | 720.27 | -2.63% | 1,204,410 |
| Jan 20, 2026 | 750.20 | 770.00 | 745.00 | 753.00 | 739.72 | 0.04% | 480,987 |
| Jan 19, 2026 | 681.00 | 762.00 | 681.00 | 752.70 | 739.42 | 12.13% | 441,525 |
| Jan 16, 2026 | 676.40 | 685.30 | 667.20 | 671.30 | 659.46 | -0.25% | 108,344 |
| Jan 15, 2026 | 672.30 | 674.00 | 662.20 | 673.00 | 661.13 | 0.10% | 765,303 |
| Jan 14, 2026 | 681.00 | 687.80 | 663.00 | 672.30 | 660.44 | -1.28% | 66,806 |
| Jan 13, 2026 | 681.70 | 681.50 | 667.70 | 681.00 | 668.99 | -0.10% | 145,671 |
| Jan 12, 2026 | 685.60 | 687.40 | 665.80 | 681.70 | 669.68 | -0.57% | 504,251 |
| Jan 9, 2026 | 684.10 | 692.00 | 684.10 | 685.60 | 673.51 | 0.22% | 105,238 |
| Jan 8, 2026 | 684.00 | 699.40 | 652.20 | 684.10 | 672.03 | 0.01% | 207,237 |
| Jan 7, 2026 | 690.10 | 708.50 | 680.00 | 684.00 | 671.94 | -0.88% | 25,657 |
| Jan 6, 2026 | 684.40 | 709.00 | 675.70 | 690.10 | 677.93 | 0.83% | 613,331 |
| Jan 5, 2026 | 668.20 | 711.00 | 659.90 | 684.40 | 672.33 | 2.42% | 134,162 |
| Jan 1, 2026 | 673.80 | 671.80 | 667.70 | 668.20 | 656.41 | -0.83% | 20,396 |
| Dec 31, 2025 | 675.00 | 675.80 | 671.00 | 673.80 | 661.92 | -0.18% | 177,883 |
| Dec 30, 2025 | 680.60 | 680.60 | 674.20 | 675.00 | 663.09 | -0.82% | 57,750 |
| Dec 29, 2025 | 681.30 | 686.00 | 675.10 | 680.60 | 668.60 | -0.10% | 14,262 |
| Dec 28, 2025 | 683.10 | 686.10 | 675.00 | 681.30 | 669.28 | -0.26% | 6,817 |
| Dec 25, 2025 | 675.00 | 709.60 | 675.00 | 683.10 | 671.05 | 0.86% | 32,120 |
| Dec 24, 2025 | 677.50 | 711.00 | 675.00 | 677.30 | 665.35 | -0.03% | 36,776 |
| Dec 23, 2025 | 679.70 | 678.30 | 675.00 | 677.50 | 665.55 | -0.32% | 39,452 |
| Dec 22, 2025 | 671.10 | 681.20 | 671.10 | 679.70 | 667.71 | 0.07% | 64,377 |
| Dec 21, 2025 | 692.10 | 689.20 | 672.50 | 679.20 | 667.22 | -1.86% | 14,059 |
| Dec 18, 2025 | 703.40 | 699.80 | 681.10 | 692.10 | 679.89 | -1.61% | 12,846 |
| Dec 17, 2025 | 705.20 | 705.60 | 694.80 | 703.40 | 690.99 | -1.76% | 10,368 |
| Dec 16, 2025 | 686.90 | 720.00 | 686.90 | 716.00 | 692.73 | 4.24% | 1,105 |
| Dec 15, 2025 | 678.00 | 697.70 | 678.00 | 686.90 | 664.58 | 0.87% | 5,152 |
| Dec 14, 2025 | 690.30 | 690.40 | 678.00 | 681.00 | 658.87 | -1.35% | 2,541 |
| Dec 11, 2025 | 680.00 | 703.60 | 678.00 | 690.30 | 667.87 | 1.51% | 10,568 |
| Dec 10, 2025 | 680.00 | 681.00 | 680.00 | 680.00 | 657.90 | - | 38,875 |
| Dec 9, 2025 | 680.10 | 680.20 | 680.00 | 680.00 | 657.90 | -0.01% | 26,680 |
| Dec 8, 2025 | 680.20 | 680.60 | 680.00 | 680.10 | 658.00 | -0.01% | 19,970 |
| Dec 7, 2025 | 680.10 | 686.90 | 680.00 | 680.20 | 658.10 | 0.01% | 29,862 |
| Dec 4, 2025 | 683.00 | 683.00 | 680.00 | 680.10 | 658.00 | -0.42% | 33,847 |
| Dec 3, 2025 | 686.00 | 697.10 | 680.00 | 683.00 | 660.81 | -0.44% | 33,374 |
| Dec 2, 2025 | 697.70 | 697.70 | 685.00 | 686.00 | 663.71 | -1.68% | 56,423 |
| Dec 1, 2025 | 714.00 | 714.00 | 690.00 | 697.70 | 675.03 | -2.73% | 10,550 |
| Nov 30, 2025 | 716.30 | 728.90 | 715.00 | 717.30 | 693.99 | 0.14% | 35,148 |
| Nov 27, 2025 | 714.20 | 723.60 | 709.40 | 716.30 | 693.02 | 0.29% | 5,306 |