Hiron-Trade Investments & Industrial Buildings Ltd (TLV:HRON)
Israel
· Delayed Price · Currency is ILS · Price in ILA 253,700
-100 (-0.04%)
At close: Dec 4, 2025
TLV:HRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 253,800.00 | 253,700.00 | 253,700.00 | 253,700.00 | 253,700.00 | -0.04% | 1 |
| Dec 2, 2025 | 255,300.00 | 253,800.00 | 253,800.00 | 253,800.00 | 253,800.00 | -0.59% | 1 |
| Dec 1, 2025 | 255,300.00 | 255,300.00 | 255,300.00 | 255,300.00 | 255,300.00 | - | 1 |
| Nov 30, 2025 | 253,000.00 | 258,200.00 | 253,000.00 | 255,300.00 | 255,300.00 | 0.91% | 9 |
| Nov 27, 2025 | 244,230.00 | 253,000.00 | 245,460.00 | 253,000.00 | 253,000.00 | 3.59% | 32 |
| Nov 26, 2025 | 246,420.00 | 244,450.00 | 244,000.00 | 244,230.00 | 244,230.00 | -0.89% | 2 |
| Nov 25, 2025 | 251,600.00 | 246,440.00 | 246,330.00 | 246,420.00 | 246,420.00 | -2.06% | 6 |
| Nov 24, 2025 | 248,890.00 | 251,600.00 | 251,600.00 | 251,600.00 | 251,600.00 | 1.09% | 1 |
| Nov 23, 2025 | 254,100.00 | 248,890.00 | 248,890.00 | 248,890.00 | 248,890.00 | -2.05% | 1 |
| Nov 17, 2025 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | - | 1 |
| Nov 16, 2025 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | - | 1 |
| Nov 13, 2025 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | - | 1 |
| Nov 12, 2025 | 251,400.00 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | 1.07% | 1 |
| Nov 11, 2025 | 253,000.00 | 251,400.00 | 251,400.00 | 251,400.00 | 251,400.00 | -0.63% | 1 |
| Nov 10, 2025 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | - | 1 |
| Nov 9, 2025 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | - | 1 |
| Nov 6, 2025 | 264,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | -4.17% | 13 |
| Nov 4, 2025 | 264,000.00 | 264,000.00 | 264,000.00 | 264,000.00 | 264,000.00 | - | 4 |
| Nov 2, 2025 | 263,600.00 | 264,000.00 | 263,900.00 | 264,000.00 | 264,000.00 | 0.15% | 5 |
| Oct 28, 2025 | 263,600.00 | 263,600.00 | 263,600.00 | 263,600.00 | 263,600.00 | - | 2 |
| Oct 27, 2025 | 263,600.00 | 263,600.00 | 263,600.00 | 263,600.00 | 263,600.00 | - | 1 |
| Oct 23, 2025 | 263,400.00 | 263,700.00 | 263,400.00 | 263,600.00 | 263,600.00 | 0.08% | 2 |
| Oct 21, 2025 | 257,800.00 | 263,400.00 | 263,400.00 | 263,400.00 | 263,400.00 | 2.17% | 1 |
| Oct 20, 2025 | 265,800.00 | 257,800.00 | 257,800.00 | 257,800.00 | 257,800.00 | -3.01% | 1 |
| Oct 16, 2025 | 264,400.00 | 265,800.00 | 265,800.00 | 265,800.00 | 265,800.00 | 0.53% | 4 |
| Oct 9, 2025 | 265,000.00 | 272,800.00 | 261,500.00 | 264,400.00 | 264,400.00 | -0.23% | 4 |
| Oct 8, 2025 | 260,800.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 1.61% | 1 |
| Oct 5, 2025 | 253,000.00 | 275,600.00 | 251,000.00 | 260,800.00 | 260,800.00 | 3.08% | 5 |
| Sep 30, 2025 | 250,600.00 | 258,100.00 | 251,300.00 | 253,000.00 | 253,000.00 | 0.96% | 5 |
| Sep 21, 2025 | 258,600.00 | 254,800.00 | 249,400.00 | 250,600.00 | 250,600.00 | -3.09% | 11 |
| Sep 18, 2025 | 264,100.00 | 258,700.00 | 258,100.00 | 258,600.00 | 258,600.00 | -2.08% | 7 |
| Sep 17, 2025 | 264,100.00 | 264,100.00 | 264,100.00 | 264,100.00 | 264,100.00 | - | 1 |
| Sep 16, 2025 | 275,000.00 | 264,100.00 | 264,100.00 | 264,100.00 | 264,100.00 | -3.96% | 2 |
| Sep 15, 2025 | 274,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 0.36% | 1 |
| Sep 9, 2025 | 279,400.00 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | -1.93% | 1 |
| Sep 8, 2025 | 277,700.00 | 279,400.00 | 279,400.00 | 279,400.00 | 279,400.00 | 0.61% | 2 |
| Sep 7, 2025 | 280,000.00 | 279,000.00 | 275,000.00 | 277,700.00 | 277,700.00 | -0.82% | 3 |
| Sep 4, 2025 | 279,000.00 | 280,900.00 | 279,000.00 | 280,000.00 | 280,000.00 | 0.36% | 4 |
| Sep 3, 2025 | 279,000.00 | 279,000.00 | 279,000.00 | 279,000.00 | 279,000.00 | - | 1 |
| Sep 2, 2025 | 277,900.00 | 279,000.00 | 279,000.00 | 279,000.00 | 279,000.00 | 0.40% | 2 |
| Sep 1, 2025 | 274,000.00 | 277,900.00 | 277,900.00 | 277,900.00 | 277,900.00 | 1.42% | 1 |
| Aug 28, 2025 | 270,300.00 | 278,000.00 | 272,000.00 | 274,000.00 | 274,000.00 | 1.37% | 3 |
| Aug 27, 2025 | 270,300.00 | 270,300.00 | 270,300.00 | 270,300.00 | 270,300.00 | - | 3 |
| Aug 26, 2025 | 273,100.00 | 273,100.00 | 267,400.00 | 270,300.00 | 270,300.00 | -1.03% | 2 |
| Aug 25, 2025 | 278,900.00 | 273,100.00 | 273,100.00 | 273,100.00 | 273,100.00 | -2.08% | 1 |
| Aug 24, 2025 | 278,600.00 | 278,900.00 | 278,900.00 | 278,900.00 | 278,900.00 | 0.11% | 1 |
| Aug 21, 2025 | 278,100.00 | 278,600.00 | 278,600.00 | 278,600.00 | 278,600.00 | 0.18% | 1 |
| Aug 20, 2025 | 274,000.00 | 282,000.00 | 276,200.00 | 278,100.00 | 278,100.00 | 1.50% | 3 |
| Aug 19, 2025 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | 274,000.00 | -0.90% | 2 |
| Aug 18, 2025 | 268,900.00 | 279,800.00 | 274,500.00 | 276,500.00 | 276,500.00 | 2.83% | 9 |
| Aug 14, 2025 | 258,700.00 | 273,800.00 | 264,100.00 | 268,900.00 | 268,900.00 | 3.94% | 11 |
| Aug 13, 2025 | 238,400.00 | 259,400.00 | 257,400.00 | 258,700.00 | 258,700.00 | 8.52% | 6 |
| Aug 12, 2025 | 233,600.00 | 238,400.00 | 238,390.00 | 238,400.00 | 238,400.00 | 2.05% | 4 |
| Aug 7, 2025 | 256,700.00 | 233,600.00 | 233,600.00 | 233,600.00 | 233,600.00 | -9.00% | 6 |
| Aug 6, 2025 | 255,100.00 | 256,700.00 | 256,700.00 | 256,700.00 | 256,700.00 | 0.63% | 4 |
| Aug 5, 2025 | 255,100.00 | 255,100.00 | 255,100.00 | 255,100.00 | 255,100.00 | 0.04% | 1 |
| Jul 31, 2025 | 250,700.00 | 255,100.00 | 254,900.00 | 255,000.00 | 255,000.00 | 1.72% | 2 |
| Jul 29, 2025 | 249,420.00 | 254,500.00 | 249,490.00 | 250,700.00 | 250,700.00 | 0.51% | 4 |
| Jul 28, 2025 | 247,000.00 | 252,000.00 | 246,830.00 | 249,420.00 | 249,420.00 | 0.98% | 2 |
| Jul 27, 2025 | 268,400.00 | 247,000.00 | 247,000.00 | 247,000.00 | 247,000.00 | -7.97% | 1 |
| Jul 23, 2025 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | - | 1 |
| Jul 21, 2025 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | - | 1 |
| Jul 20, 2025 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | - | 1 |
| Jul 14, 2025 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | -2.08% | 2 |
| Jul 13, 2025 | 263,900.00 | 274,100.00 | 274,100.00 | 274,100.00 | 274,100.00 | 3.87% | 1 |
| Jul 10, 2025 | 262,900.00 | 264,900.00 | 262,900.00 | 263,900.00 | 263,900.00 | 0.38% | 2 |
| Jul 3, 2025 | 250,400.00 | 264,400.00 | 252,000.00 | 262,900.00 | 262,900.00 | 4.99% | 8 |
| Jul 1, 2025 | 250,800.00 | 252,100.00 | 246,930.00 | 250,400.00 | 250,400.00 | -2.23% | 11 |
| Jun 30, 2025 | 251,900.00 | 256,200.00 | 256,000.00 | 256,100.00 | 256,100.00 | 1.67% | 8 |
| Jun 29, 2025 | 250,900.00 | 256,000.00 | 250,900.00 | 251,900.00 | 251,900.00 | 0.40% | 5 |
| Jun 26, 2025 | 250,900.00 | 251,000.00 | 250,900.00 | 250,900.00 | 250,900.00 | - | 3 |
| Jun 25, 2025 | 244,020.00 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | 2.82% | 1 |
| Jun 24, 2025 | 244,020.00 | 244,020.00 | 244,020.00 | 244,020.00 | 244,020.00 | - | 1 |
| Jun 22, 2025 | 244,020.00 | 244,020.00 | 244,020.00 | 244,020.00 | 244,020.00 | -0.81% | 17 |
| Jun 18, 2025 | 246,020.00 | 246,020.00 | 246,020.00 | 246,020.00 | 244,020.00 | - | 1 |
| Jun 17, 2025 | 245,990.00 | 246,020.00 | 246,020.00 | 246,020.00 | 244,020.00 | 0.01% | 1 |
| Jun 10, 2025 | 245,820.00 | 245,990.00 | 245,990.00 | 245,990.00 | 243,990.24 | 0.07% | 1 |
| Jun 9, 2025 | 241,000.00 | 245,820.00 | 245,820.00 | 245,820.00 | 243,821.63 | 2.00% | 4 |
| Jun 5, 2025 | 238,390.00 | 241,000.00 | 241,000.00 | 241,000.00 | 239,040.81 | 1.09% | 2 |