Hod Assaf Industries Ltd. (TLV:HOD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,700.00
+2.00 (0.04%)
At close: Dec 4, 2025
Hod Assaf Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,698.00 | 4,742.00 | 4,670.00 | 4,700.00 | 4,700.00 | 0.04% | 188 |
| Dec 3, 2025 | 4,681.00 | 4,700.00 | 4,670.00 | 4,698.00 | 4,698.00 | 0.36% | 882 |
| Dec 2, 2025 | 4,717.00 | 4,757.00 | 4,651.00 | 4,681.00 | 4,681.00 | -0.76% | 1,797 |
| Dec 1, 2025 | 4,735.00 | 4,735.00 | 4,711.00 | 4,717.00 | 4,717.00 | -0.38% | 55 |
| Nov 30, 2025 | 4,720.00 | 4,766.00 | 4,718.00 | 4,735.00 | 4,735.00 | 0.32% | 1,777 |
| Nov 27, 2025 | 4,724.00 | 4,744.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.08% | 84 |
| Nov 26, 2025 | 4,745.00 | 4,727.00 | 4,705.00 | 4,724.00 | 4,724.00 | -0.44% | 1,060 |
| Nov 25, 2025 | 4,734.00 | 4,767.00 | 4,726.00 | 4,745.00 | 4,745.00 | 0.23% | 473 |
| Nov 24, 2025 | 4,900.00 | 4,900.00 | 4,642.00 | 4,734.00 | 4,734.00 | -4.75% | 3,416 |
| Nov 23, 2025 | 5,001.00 | 5,013.00 | 4,947.00 | 4,970.00 | 4,970.00 | -0.62% | 582 |
| Nov 20, 2025 | 4,983.00 | 5,013.00 | 4,983.00 | 5,001.00 | 5,001.00 | 0.36% | 127 |
| Nov 19, 2025 | 5,013.00 | 5,037.00 | 4,963.00 | 4,983.00 | 4,983.00 | -0.60% | 1,071 |
| Nov 18, 2025 | 4,969.00 | 5,028.00 | 5,002.00 | 5,013.00 | 5,013.00 | 0.89% | 1,628 |
| Nov 17, 2025 | 4,956.00 | 5,021.00 | 4,955.00 | 4,969.00 | 4,969.00 | 0.63% | 1,617 |
| Nov 16, 2025 | 4,899.00 | 5,036.00 | 4,899.00 | 4,938.00 | 4,938.00 | -2.18% | 1,729 |
| Nov 13, 2025 | 5,008.00 | 5,080.00 | 5,002.00 | 5,048.00 | 5,048.00 | 0.80% | 2,573 |
| Nov 12, 2025 | 5,080.00 | 5,117.00 | 5,000.00 | 5,008.00 | 5,008.00 | -1.42% | 2,847 |
| Nov 11, 2025 | 5,114.00 | 5,135.00 | 5,072.00 | 5,080.00 | 5,080.00 | -0.66% | 1,693 |
| Nov 10, 2025 | 5,146.00 | 5,191.00 | 5,070.00 | 5,114.00 | 5,114.00 | -0.62% | 3,165 |
| Nov 9, 2025 | 5,118.00 | 5,220.00 | 5,118.00 | 5,146.00 | 5,146.00 | 0.55% | 37 |
| Nov 6, 2025 | 5,179.00 | 5,245.00 | 5,110.00 | 5,118.00 | 5,118.00 | -1.18% | 872 |
| Nov 5, 2025 | 5,169.00 | 5,233.00 | 5,142.00 | 5,179.00 | 5,179.00 | 0.19% | 255 |
| Nov 4, 2025 | 5,203.00 | 5,245.00 | 5,167.00 | 5,169.00 | 5,169.00 | -0.65% | 954 |
| Nov 3, 2025 | 5,212.00 | 5,241.00 | 5,158.00 | 5,203.00 | 5,203.00 | -0.17% | 3,297 |
| Nov 2, 2025 | 5,249.00 | 5,247.00 | 5,177.00 | 5,212.00 | 5,212.00 | -0.70% | 1,801 |
| Oct 30, 2025 | 5,255.00 | 5,250.00 | 5,224.00 | 5,249.00 | 5,249.00 | -0.11% | 1,857 |
| Oct 29, 2025 | 5,291.00 | 5,290.00 | 5,233.00 | 5,255.00 | 5,255.00 | -0.68% | 267 |
| Oct 28, 2025 | 5,284.00 | 5,295.00 | 5,280.00 | 5,291.00 | 5,291.00 | 0.13% | 42 |
| Oct 27, 2025 | 5,258.00 | 5,288.00 | 5,280.00 | 5,284.00 | 5,284.00 | 0.49% | 64 |
| Oct 26, 2025 | 5,241.00 | 5,279.00 | 5,225.00 | 5,258.00 | 5,258.00 | 0.32% | 21 |
| Oct 23, 2025 | 5,265.00 | 5,303.00 | 5,227.00 | 5,241.00 | 5,241.00 | -0.46% | 512 |
| Oct 22, 2025 | 5,270.00 | 5,280.00 | 5,200.00 | 5,265.00 | 5,265.00 | -0.09% | 6,412 |
| Oct 21, 2025 | 5,254.00 | 5,280.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.30% | 1,504 |
| Oct 20, 2025 | 5,210.00 | 5,288.00 | 5,210.00 | 5,254.00 | 5,254.00 | 0.63% | 188 |
| Oct 19, 2025 | 5,271.00 | 5,269.00 | 5,215.00 | 5,221.00 | 5,221.00 | -0.95% | 384 |
| Oct 16, 2025 | 5,353.00 | 5,296.00 | 5,240.00 | 5,271.00 | 5,271.00 | -1.53% | 628 |
| Oct 15, 2025 | 5,444.00 | 5,445.00 | 5,350.00 | 5,353.00 | 5,353.00 | -1.67% | 985 |
| Oct 12, 2025 | 5,448.00 | 5,448.00 | 5,440.00 | 5,444.00 | 5,444.00 | -0.07% | 434 |
| Oct 9, 2025 | 5,386.00 | 5,450.00 | 5,400.00 | 5,448.00 | 5,448.00 | 1.15% | 2,622 |
| Oct 8, 2025 | 5,387.00 | 5,387.00 | 5,386.00 | 5,386.00 | 5,386.00 | -0.02% | 212 |
| Oct 5, 2025 | 5,344.00 | 5,400.00 | 5,330.00 | 5,387.00 | 5,387.00 | 0.80% | 757 |
| Sep 30, 2025 | 5,286.00 | 5,398.00 | 5,265.00 | 5,344.00 | 5,344.00 | 1.10% | 3,735 |
| Sep 29, 2025 | 5,263.00 | 5,303.00 | 5,239.00 | 5,286.00 | 5,286.00 | 0.65% | 1,633 |
| Sep 28, 2025 | 5,205.00 | 5,262.00 | 5,240.00 | 5,252.00 | 5,252.00 | 0.90% | 1,327 |
| Sep 25, 2025 | 5,204.00 | 5,250.00 | 5,199.00 | 5,205.00 | 5,205.00 | 0.02% | 83 |
| Sep 21, 2025 | 5,228.00 | 5,228.00 | 5,200.00 | 5,204.00 | 5,204.00 | -0.46% | 130 |
| Sep 18, 2025 | 5,250.00 | 5,270.00 | 5,210.00 | 5,228.00 | 5,228.00 | -0.42% | 623 |
| Sep 17, 2025 | 5,275.00 | 5,251.00 | 5,249.00 | 5,250.00 | 5,250.00 | -0.47% | 399 |
| Sep 16, 2025 | 5,257.00 | 5,275.00 | 5,250.00 | 5,275.00 | 5,275.00 | 0.34% | 6,300 |
| Sep 15, 2025 | 5,263.00 | 5,286.00 | 5,250.00 | 5,257.00 | 5,257.00 | -0.11% | 520 |
| Sep 14, 2025 | 5,276.00 | 5,264.00 | 5,250.00 | 5,263.00 | 5,263.00 | -0.25% | 1,256 |
| Sep 11, 2025 | 5,285.00 | 5,355.00 | 5,264.00 | 5,276.00 | 5,276.00 | -0.17% | 74 |
| Sep 10, 2025 | 5,251.00 | 5,317.00 | 5,263.00 | 5,285.00 | 5,285.00 | 0.65% | 213 |
| Sep 9, 2025 | 5,227.00 | 5,282.00 | 5,213.00 | 5,251.00 | 5,251.00 | 0.46% | 3,338 |
| Sep 8, 2025 | 5,340.00 | 5,340.00 | 5,200.00 | 5,227.00 | 5,227.00 | -1.34% | 615 |
| Sep 7, 2025 | 5,256.00 | 5,348.00 | 5,256.00 | 5,298.00 | 5,298.00 | -0.34% | 136 |
| Sep 4, 2025 | 5,468.00 | 5,389.00 | 5,255.00 | 5,316.00 | 5,316.00 | -2.78% | 3,566 |
| Sep 3, 2025 | 5,493.00 | 5,478.00 | 5,416.00 | 5,468.00 | 5,468.00 | -0.46% | 78 |
| Sep 2, 2025 | 5,546.00 | 5,450.00 | 5,450.00 | 5,493.00 | 5,493.00 | -0.96% | 20 |
| Sep 1, 2025 | 5,560.00 | 5,558.00 | 5,400.00 | 5,546.00 | 5,546.00 | -0.25% | 1,244 |
| Aug 31, 2025 | 5,558.00 | 5,586.00 | 5,557.00 | 5,560.00 | 5,560.00 | 0.04% | 222 |
| Aug 28, 2025 | 5,555.00 | 5,588.00 | 5,555.00 | 5,558.00 | 5,558.00 | -0.30% | 438 |
| Aug 27, 2025 | 5,580.00 | 5,580.00 | 5,556.00 | 5,575.00 | 5,575.00 | -0.09% | 137 |
| Aug 26, 2025 | 5,574.00 | 5,583.00 | 5,556.00 | 5,580.00 | 5,580.00 | 0.11% | 1,892 |
| Aug 25, 2025 | 5,478.00 | 5,583.00 | 5,500.00 | 5,574.00 | 5,574.00 | 1.75% | 704 |
| Aug 24, 2025 | 5,455.00 | 5,498.00 | 5,455.00 | 5,478.00 | 5,478.00 | 0.31% | 3,908 |
| Aug 21, 2025 | 5,491.00 | 5,480.00 | 5,455.00 | 5,461.00 | 5,461.00 | -0.55% | 1,653 |
| Aug 20, 2025 | 5,512.00 | 5,567.00 | 5,484.00 | 5,491.00 | 5,491.00 | -0.38% | 591 |
| Aug 19, 2025 | 5,584.00 | 5,581.00 | 5,500.00 | 5,512.00 | 5,512.00 | -1.29% | 984 |
| Aug 18, 2025 | 5,555.00 | 5,588.00 | 5,522.00 | 5,584.00 | 5,584.00 | 0.70% | 2,024 |
| Aug 17, 2025 | 5,548.00 | 5,548.00 | 5,526.00 | 5,545.00 | 5,545.00 | -0.05% | 160 |
| Aug 14, 2025 | 5,510.00 | 5,554.00 | 5,485.00 | 5,548.00 | 5,548.00 | 1.28% | 4,962 |
| Aug 13, 2025 | 5,480.00 | 5,480.00 | 5,459.00 | 5,478.00 | 5,478.00 | -0.04% | 1,590 |
| Aug 12, 2025 | 5,350.00 | 5,487.00 | 5,350.00 | 5,480.00 | 5,480.00 | 1.07% | 416 |
| Aug 11, 2025 | 5,356.00 | 5,426.00 | 5,350.00 | 5,422.00 | 5,422.00 | 1.23% | 2,515 |
| Aug 10, 2025 | 5,358.00 | 5,375.00 | 5,350.00 | 5,356.00 | 5,356.00 | -0.04% | 3,559 |
| Aug 7, 2025 | 5,401.00 | 5,455.00 | 5,350.00 | 5,358.00 | 5,358.00 | -0.80% | 1,189 |
| Aug 6, 2025 | 5,380.00 | 5,463.00 | 5,393.00 | 5,401.00 | 5,401.00 | 0.39% | 392 |
| Aug 5, 2025 | 5,476.00 | 5,505.00 | 5,367.00 | 5,380.00 | 5,380.00 | -1.75% | 584 |
| Aug 4, 2025 | 5,444.00 | 5,482.00 | 5,444.00 | 5,476.00 | 5,476.00 | 0.59% | 4,944 |
| Jul 31, 2025 | 5,401.00 | 5,444.00 | 5,430.00 | 5,444.00 | 5,444.00 | 0.80% | 909 |
| Jul 30, 2025 | 5,397.00 | 5,462.00 | 5,368.00 | 5,401.00 | 5,401.00 | 0.07% | 656 |
| Jul 29, 2025 | 5,399.00 | 5,445.00 | 5,368.00 | 5,397.00 | 5,397.00 | -0.04% | 909 |
| Jul 28, 2025 | 5,392.00 | 5,400.00 | 5,399.00 | 5,399.00 | 5,399.00 | 0.13% | 393 |
| Jul 27, 2025 | 5,401.00 | 5,400.00 | 5,374.00 | 5,392.00 | 5,392.00 | -0.17% | 232 |
| Jul 24, 2025 | 5,424.00 | 5,424.00 | 5,391.00 | 5,401.00 | 5,401.00 | -0.42% | 2,081 |
| Jul 23, 2025 | 5,434.00 | 5,480.00 | 5,410.00 | 5,424.00 | 5,424.00 | -0.18% | 1,697 |
| Jul 22, 2025 | 5,437.00 | 5,480.00 | 5,410.00 | 5,434.00 | 5,434.00 | -0.06% | 444 |
| Jul 21, 2025 | 5,422.00 | 5,450.00 | 5,428.00 | 5,437.00 | 5,437.00 | 0.28% | 3,010 |
| Jul 20, 2025 | 5,415.00 | 5,450.00 | 5,415.00 | 5,422.00 | 5,422.00 | 0.13% | 45 |
| Jul 17, 2025 | 5,458.00 | 5,459.00 | 5,406.00 | 5,415.00 | 5,415.00 | -0.48% | 3,472 |
| Jul 16, 2025 | 5,406.00 | 5,458.00 | 5,393.00 | 5,441.00 | 5,441.00 | 0.68% | 1,136 |
| Jul 15, 2025 | 5,376.00 | 5,486.00 | 5,320.00 | 5,404.00 | 5,404.00 | 0.52% | 2,645 |
| Jul 14, 2025 | 5,399.00 | 5,498.00 | 5,360.00 | 5,376.00 | 5,376.00 | -0.43% | 1,892 |
| Jul 13, 2025 | 5,388.00 | 5,518.00 | 5,380.00 | 5,399.00 | 5,399.00 | 0.20% | 2,900 |
| Jul 10, 2025 | 5,438.00 | 5,498.00 | 5,379.00 | 5,388.00 | 5,388.00 | -0.92% | 3,015 |
| Jul 9, 2025 | 5,451.00 | 5,505.00 | 5,380.00 | 5,438.00 | 5,438.00 | -0.24% | 2,393 |
| Jul 8, 2025 | 5,489.00 | 5,519.00 | 5,444.00 | 5,451.00 | 5,451.00 | -0.69% | 1,786 |
| Jul 7, 2025 | 5,442.00 | 5,500.00 | 5,442.00 | 5,489.00 | 5,489.00 | 0.86% | 1,942 |
| Jul 6, 2025 | 5,428.00 | 5,480.00 | 5,420.00 | 5,442.00 | 5,442.00 | 0.26% | 525 |