Hiron-Trade Investments & Industrial Buildings Ltd (TLV:HRON)
Israel
· Delayed Price · Currency is ILS · Price in ILA 261,500
-5,500 (-2.06%)
At close: Mar 9, 2026
TLV:HRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 268,300.00 | 267,000.00 | 267,000.00 | 267,000.00 | 267,000.00 | -0.48% | 3 |
| Mar 5, 2026 | 271,300.00 | 271,200.00 | 267,000.00 | 268,300.00 | 268,300.00 | -1.11% | 17 |
| Mar 2, 2026 | 267,000.00 | 274,000.00 | 267,000.00 | 271,300.00 | 271,300.00 | 1.61% | 69 |
| Feb 27, 2026 | 267,700.00 | 267,000.00 | 267,000.00 | 267,000.00 | 267,000.00 | -0.26% | 10 |
| Feb 26, 2026 | 267,700.00 | 267,700.00 | 267,700.00 | 267,700.00 | 267,700.00 | - | 1 |
| Feb 25, 2026 | 273,800.00 | 268,100.00 | 267,000.00 | 267,700.00 | 267,700.00 | -2.23% | 3 |
| Feb 23, 2026 | 278,900.00 | 274,500.00 | 273,100.00 | 273,800.00 | 273,800.00 | -1.83% | 4 |
| Feb 20, 2026 | 273,300.00 | 278,900.00 | 278,900.00 | 278,900.00 | 278,900.00 | 2.05% | 5 |
| Feb 19, 2026 | 282,000.00 | 280,000.00 | 266,600.00 | 273,300.00 | 273,300.00 | -3.09% | 2 |
| Feb 18, 2026 | 279,100.00 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 1.04% | 2 |
| Feb 16, 2026 | 276,600.00 | 280,000.00 | 274,200.00 | 279,100.00 | 279,100.00 | 0.90% | 12 |
| Feb 13, 2026 | 275,200.00 | 276,600.00 | 276,600.00 | 276,600.00 | 276,600.00 | 0.51% | 1 |
| Feb 12, 2026 | 276,300.00 | 277,700.00 | 266,600.00 | 275,200.00 | 275,200.00 | -0.40% | 5 |
| Feb 11, 2026 | 272,200.00 | 280,000.00 | 272,200.00 | 276,300.00 | 276,300.00 | -2.06% | 7 |
| Feb 9, 2026 | 280,200.00 | 285,900.00 | 280,000.00 | 282,100.00 | 282,100.00 | 0.68% | 29 |
| Feb 6, 2026 | 280,300.00 | 280,200.00 | 279,000.00 | 280,200.00 | 280,200.00 | -0.04% | 13 |
| Feb 5, 2026 | 278,900.00 | 281,900.00 | 276,000.00 | 280,300.00 | 280,300.00 | 0.50% | 509 |
| Feb 4, 2026 | 276,200.00 | 280,000.00 | 275,100.00 | 278,900.00 | 278,900.00 | 0.98% | 15 |
| Feb 3, 2026 | 272,100.00 | 280,300.00 | 275,000.00 | 276,200.00 | 276,200.00 | 1.51% | 25 |
| Feb 2, 2026 | 269,500.00 | 274,900.00 | 265,000.00 | 272,100.00 | 272,100.00 | 0.96% | 11 |
| Jan 30, 2026 | 269,200.00 | 269,500.00 | 269,500.00 | 269,500.00 | 269,500.00 | 0.11% | 22 |
| Jan 29, 2026 | 268,300.00 | 269,500.00 | 268,800.00 | 269,200.00 | 269,200.00 | 0.34% | 21 |
| Jan 28, 2026 | 262,500.00 | 268,900.00 | 267,800.00 | 268,300.00 | 268,300.00 | 2.21% | 13 |
| Jan 27, 2026 | 262,400.00 | 262,600.00 | 262,400.00 | 262,500.00 | 262,500.00 | 0.04% | 14 |
| Jan 26, 2026 | 261,100.00 | 266,400.00 | 262,000.00 | 262,400.00 | 262,400.00 | 0.50% | 20 |
| Jan 23, 2026 | 256,900.00 | 262,000.00 | 257,100.00 | 261,100.00 | 261,100.00 | 1.63% | 15 |
| Jan 21, 2026 | 256,600.00 | 256,900.00 | 256,900.00 | 256,900.00 | 256,900.00 | 0.12% | 1 |
| Jan 20, 2026 | 262,500.00 | 263,900.00 | 253,000.00 | 256,600.00 | 256,600.00 | -2.25% | 5 |
| Jan 19, 2026 | 268,100.00 | 265,000.00 | 260,000.00 | 262,500.00 | 262,500.00 | -2.09% | 2 |
| Jan 13, 2026 | 277,800.00 | 272,300.00 | 266,700.00 | 268,100.00 | 268,100.00 | -3.49% | 4 |
| Jan 9, 2026 | 277,700.00 | 277,900.00 | 277,700.00 | 277,800.00 | 277,800.00 | 0.04% | 2 |
| Jan 8, 2026 | 278,300.00 | 278,300.00 | 277,000.00 | 277,700.00 | 277,700.00 | -0.22% | 4 |
| Jan 7, 2026 | 278,900.00 | 278,900.00 | 277,700.00 | 278,300.00 | 278,300.00 | -0.22% | 6 |
| Jan 6, 2026 | 275,500.00 | 280,000.00 | 274,200.00 | 278,900.00 | 278,900.00 | 1.23% | 11 |
| Jan 5, 2026 | 281,100.00 | 281,100.00 | 264,300.00 | 275,500.00 | 275,500.00 | -1.99% | 3 |
| Jan 1, 2026 | 261,300.00 | 281,100.00 | 281,100.00 | 281,100.00 | 281,100.00 | 7.58% | 1 |
| Dec 30, 2025 | 263,300.00 | 265,100.00 | 259,600.00 | 261,300.00 | 261,300.00 | -0.76% | 4 |
| Dec 29, 2025 | 258,200.00 | 264,000.00 | 262,500.00 | 263,300.00 | 263,300.00 | 1.98% | 6 |
| Dec 28, 2025 | 255,800.00 | 263,000.00 | 257,000.00 | 258,200.00 | 258,200.00 | 0.94% | 5 |
| Dec 25, 2025 | 258,000.00 | 258,300.00 | 253,200.00 | 255,800.00 | 255,800.00 | -0.85% | 2 |
| Dec 24, 2025 | 256,500.00 | 258,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | 0.58% | 2 |
| Dec 23, 2025 | 259,500.00 | 258,700.00 | 254,200.00 | 256,500.00 | 256,500.00 | -1.16% | 2 |
| Dec 21, 2025 | 258,800.00 | 259,500.00 | 259,500.00 | 259,500.00 | 259,500.00 | 0.27% | 1 |
| Dec 18, 2025 | 253,500.00 | 258,800.00 | 258,700.00 | 258,800.00 | 258,800.00 | 1.09% | 4 |
| Dec 16, 2025 | 253,000.00 | 256,000.00 | 256,000.00 | 256,000.00 | 253,500.00 | 1.19% | 1 |
| Dec 14, 2025 | 251,100.00 | 253,000.00 | 253,000.00 | 253,000.00 | 250,529.30 | 0.76% | 1 |
| Dec 9, 2025 | 258,900.00 | 251,100.00 | 251,100.00 | 251,100.00 | 248,647.85 | -3.01% | 1 |
| Dec 7, 2025 | 253,700.00 | 258,900.00 | 258,900.00 | 258,900.00 | 256,371.68 | 2.05% | 1 |
| Dec 4, 2025 | 253,800.00 | 253,700.00 | 253,700.00 | 253,700.00 | 251,222.46 | -0.04% | 1 |
| Dec 2, 2025 | 255,300.00 | 253,800.00 | 253,800.00 | 253,800.00 | 251,321.48 | -0.59% | 1 |
| Dec 1, 2025 | 255,300.00 | 255,300.00 | 255,300.00 | 255,300.00 | 252,806.84 | - | 1 |
| Nov 30, 2025 | 253,000.00 | 258,200.00 | 253,000.00 | 255,300.00 | 252,806.84 | 0.91% | 9 |
| Nov 27, 2025 | 244,230.00 | 253,000.00 | 245,460.00 | 253,000.00 | 250,529.30 | 3.59% | 32 |
| Nov 26, 2025 | 246,420.00 | 244,450.00 | 244,000.00 | 244,230.00 | 241,844.94 | -0.89% | 2 |
| Nov 25, 2025 | 251,600.00 | 246,440.00 | 246,330.00 | 246,420.00 | 244,013.55 | -2.06% | 6 |
| Nov 24, 2025 | 248,890.00 | 251,600.00 | 251,600.00 | 251,600.00 | 249,142.97 | 1.09% | 1 |
| Nov 23, 2025 | 254,100.00 | 248,890.00 | 248,890.00 | 248,890.00 | 246,459.43 | -2.05% | 1 |
| Nov 17, 2025 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | 251,618.55 | - | 1 |
| Nov 16, 2025 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | 251,618.55 | - | 1 |
| Nov 13, 2025 | 254,100.00 | 254,100.00 | 254,100.00 | 254,100.00 | 251,618.55 | - | 1 |
| Nov 12, 2025 | 251,400.00 | 254,100.00 | 254,100.00 | 254,100.00 | 251,618.55 | 1.07% | 1 |
| Nov 11, 2025 | 253,000.00 | 251,400.00 | 251,400.00 | 251,400.00 | 248,944.92 | -0.63% | 1 |
| Nov 10, 2025 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 250,529.30 | - | 1 |
| Nov 9, 2025 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 250,529.30 | - | 1 |
| Nov 6, 2025 | 264,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 250,529.30 | -4.17% | 13 |
| Nov 4, 2025 | 264,000.00 | 264,000.00 | 264,000.00 | 264,000.00 | 261,421.88 | - | 4 |
| Nov 2, 2025 | 263,600.00 | 264,000.00 | 263,900.00 | 264,000.00 | 261,421.88 | 0.15% | 5 |
| Oct 28, 2025 | 263,600.00 | 263,600.00 | 263,600.00 | 263,600.00 | 261,025.78 | - | 2 |
| Oct 27, 2025 | 263,600.00 | 263,600.00 | 263,600.00 | 263,600.00 | 261,025.78 | - | 1 |
| Oct 23, 2025 | 263,400.00 | 263,700.00 | 263,400.00 | 263,600.00 | 261,025.78 | 0.08% | 2 |
| Oct 21, 2025 | 257,800.00 | 263,400.00 | 263,400.00 | 263,400.00 | 260,827.73 | 2.17% | 1 |
| Oct 20, 2025 | 265,800.00 | 257,800.00 | 257,800.00 | 257,800.00 | 255,282.42 | -3.01% | 1 |
| Oct 16, 2025 | 264,400.00 | 265,800.00 | 265,800.00 | 265,800.00 | 263,204.30 | 0.53% | 4 |
| Oct 9, 2025 | 265,000.00 | 272,800.00 | 261,500.00 | 264,400.00 | 261,817.97 | -0.23% | 4 |
| Oct 8, 2025 | 260,800.00 | 265,000.00 | 265,000.00 | 265,000.00 | 262,412.11 | 1.61% | 1 |
| Oct 5, 2025 | 253,000.00 | 275,600.00 | 251,000.00 | 260,800.00 | 258,253.13 | 3.08% | 5 |
| Sep 30, 2025 | 250,600.00 | 258,100.00 | 251,300.00 | 253,000.00 | 250,529.30 | 0.96% | 5 |
| Sep 21, 2025 | 258,600.00 | 254,800.00 | 249,400.00 | 250,600.00 | 248,152.73 | -3.09% | 11 |
| Sep 18, 2025 | 264,100.00 | 258,700.00 | 258,100.00 | 258,600.00 | 256,074.61 | -2.08% | 7 |
| Sep 17, 2025 | 264,100.00 | 264,100.00 | 264,100.00 | 264,100.00 | 261,520.90 | - | 1 |
| Sep 16, 2025 | 275,000.00 | 264,100.00 | 264,100.00 | 264,100.00 | 261,520.90 | -3.96% | 2 |
| Sep 15, 2025 | 274,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 272,314.45 | 0.36% | 1 |
| Sep 9, 2025 | 279,400.00 | 274,000.00 | 274,000.00 | 274,000.00 | 271,324.22 | -1.93% | 1 |
| Sep 8, 2025 | 277,700.00 | 279,400.00 | 279,400.00 | 279,400.00 | 276,671.48 | 0.61% | 2 |