Harel Insurance Investments & Financial Services Ltd (TLV:HARL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 12,540
+30 (0.24%)
At close: Dec 4, 2025
TLV:HARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,590.00 | 12,680.00 | 12,260.00 | 12,540.00 | 12,540.00 | 0.24% | 215,328 |
| Dec 3, 2025 | 12,570.00 | 12,820.00 | 12,470.00 | 12,510.00 | 12,510.00 | 0.24% | 324,893 |
| Dec 2, 2025 | 12,170.00 | 12,480.00 | 12,090.00 | 12,480.00 | 12,480.00 | 2.89% | 250,184 |
| Dec 1, 2025 | 12,200.00 | 12,200.00 | 11,850.00 | 12,130.00 | 12,130.00 | -0.66% | 277,793 |
| Nov 30, 2025 | 12,140.00 | 12,230.00 | 12,000.00 | 12,210.00 | 12,210.00 | 0.99% | 102,971 |
| Nov 27, 2025 | 12,140.00 | 12,170.00 | 11,770.00 | 12,090.00 | 12,090.00 | -0.66% | 618,270 |
| Nov 26, 2025 | 12,250.00 | 12,300.00 | 11,600.00 | 12,170.00 | 12,170.00 | -0.65% | 864,211 |
| Nov 25, 2025 | 12,820.00 | 12,990.00 | 12,240.00 | 12,250.00 | 12,250.00 | -3.77% | 714,275 |
| Nov 24, 2025 | 12,230.00 | 12,890.00 | 12,230.00 | 12,730.00 | 12,730.00 | 4.09% | 458,718 |
| Nov 23, 2025 | 12,300.00 | 12,370.00 | 12,150.00 | 12,230.00 | 12,230.00 | -0.81% | 91,324 |
| Nov 20, 2025 | 12,840.00 | 12,970.00 | 12,280.00 | 12,330.00 | 12,330.00 | -2.61% | 257,406 |
| Nov 19, 2025 | 12,580.00 | 12,850.00 | 12,550.00 | 12,660.00 | 12,660.00 | 0.80% | 294,163 |
| Nov 18, 2025 | 12,590.00 | 12,710.00 | 12,380.00 | 12,560.00 | 12,560.00 | -1.10% | 337,747 |
| Nov 17, 2025 | 12,700.00 | 12,910.00 | 12,520.00 | 12,700.00 | 12,700.00 | - | 256,277 |
| Nov 16, 2025 | 12,590.00 | 12,840.00 | 12,570.00 | 12,700.00 | 12,700.00 | 0.87% | 104,127 |
| Nov 13, 2025 | 12,570.00 | 12,770.00 | 12,460.00 | 12,590.00 | 12,590.00 | 0.32% | 278,987 |
| Nov 12, 2025 | 12,400.00 | 12,590.00 | 12,340.00 | 12,550.00 | 12,550.00 | 1.78% | 214,102 |
| Nov 11, 2025 | 12,540.00 | 12,700.00 | 12,290.00 | 12,330.00 | 12,330.00 | -2.22% | 295,054 |
| Nov 10, 2025 | 12,230.00 | 12,610.00 | 12,120.00 | 12,610.00 | 12,610.00 | 3.70% | 552,305 |
| Nov 9, 2025 | 12,560.00 | 12,580.00 | 12,080.00 | 12,160.00 | 12,160.00 | -1.54% | 204,612 |
| Nov 6, 2025 | 12,300.00 | 12,530.00 | 12,170.00 | 12,350.00 | 12,350.00 | 2.40% | 718,247 |
| Nov 5, 2025 | 12,120.00 | 12,410.00 | 11,960.00 | 12,060.00 | 12,060.00 | -0.50% | 536,138 |
| Nov 4, 2025 | 11,490.00 | 12,150.00 | 11,440.00 | 12,120.00 | 12,120.00 | 4.84% | 531,308 |
| Nov 3, 2025 | 11,370.00 | 11,600.00 | 11,290.00 | 11,560.00 | 11,560.00 | 1.40% | 235,135 |
| Nov 2, 2025 | 11,400.00 | 11,500.00 | 11,220.00 | 11,400.00 | 11,400.00 | - | 111,630 |
| Oct 30, 2025 | 11,090.00 | 11,420.00 | 10,980.00 | 11,400.00 | 11,400.00 | 4.11% | 759,198 |
| Oct 29, 2025 | 10,860.00 | 10,990.00 | 10,790.00 | 10,950.00 | 10,950.00 | 0.92% | 252,082 |
| Oct 28, 2025 | 10,920.00 | 11,030.00 | 10,820.00 | 10,850.00 | 10,850.00 | -0.91% | 442,777 |
| Oct 27, 2025 | 11,040.00 | 11,070.00 | 10,800.00 | 10,950.00 | 10,950.00 | -0.09% | 233,974 |
| Oct 26, 2025 | 10,810.00 | 11,060.00 | 10,810.00 | 10,960.00 | 10,960.00 | -0.36% | 114,291 |
| Oct 23, 2025 | 10,790.00 | 11,030.00 | 10,680.00 | 11,000.00 | 11,000.00 | 1.29% | 408,429 |
| Oct 22, 2025 | 10,940.00 | 10,950.00 | 10,660.00 | 10,860.00 | 10,860.00 | -0.73% | 801,157 |
| Oct 21, 2025 | 11,000.00 | 11,200.00 | 10,740.00 | 10,940.00 | 10,940.00 | 0.09% | 520,483 |
| Oct 20, 2025 | 10,850.00 | 11,130.00 | 10,800.00 | 10,930.00 | 10,930.00 | 0.74% | 494,062 |
| Oct 19, 2025 | 11,000.00 | 11,070.00 | 10,660.00 | 10,850.00 | 10,850.00 | -1.27% | 216,499 |
| Oct 16, 2025 | 11,170.00 | 11,360.00 | 10,990.00 | 10,990.00 | 10,990.00 | -1.61% | 400,921 |
| Oct 15, 2025 | 11,760.00 | 11,780.00 | 11,090.00 | 11,170.00 | 11,170.00 | -4.04% | 665,770 |
| Oct 12, 2025 | 11,500.00 | 11,840.00 | 11,370.00 | 11,640.00 | 11,640.00 | 0.87% | 223,233 |
| Oct 9, 2025 | 11,730.00 | 12,000.00 | 11,540.00 | 11,540.00 | 11,540.00 | 0.79% | 431,144 |
| Oct 8, 2025 | 11,230.00 | 11,500.00 | 11,050.00 | 11,450.00 | 11,450.00 | 1.96% | 377,920 |
| Oct 5, 2025 | 11,610.00 | 11,700.00 | 11,020.00 | 11,230.00 | 11,230.00 | 0.63% | 385,114 |
| Sep 30, 2025 | 10,900.00 | 11,250.00 | 10,760.00 | 11,160.00 | 11,160.00 | 6.39% | 703,748 |
| Sep 29, 2025 | 10,800.00 | 10,810.00 | 10,370.00 | 10,490.00 | 10,490.00 | -1.50% | 455,223 |
| Sep 28, 2025 | 10,150.00 | 10,650.00 | 10,130.00 | 10,650.00 | 10,650.00 | 8.13% | 321,586 |
| Sep 25, 2025 | 9,581.00 | 10,050.00 | 9,535.00 | 9,849.00 | 9,849.00 | 5.33% | 737,061 |
| Sep 21, 2025 | 9,790.00 | 9,839.00 | 9,351.00 | 9,351.00 | 9,351.00 | -4.00% | 267,235 |
| Sep 18, 2025 | 9,807.00 | 9,941.00 | 9,690.00 | 9,741.00 | 9,741.00 | -0.14% | 635,028 |
| Sep 17, 2025 | 10,300.00 | 10,300.00 | 9,700.00 | 9,755.00 | 9,755.00 | -4.17% | 834,081 |
| Sep 16, 2025 | 9,950.00 | 10,230.00 | 9,616.00 | 10,180.00 | 10,180.00 | 1.29% | 808,902 |
| Sep 15, 2025 | 10,170.00 | 10,440.00 | 9,800.00 | 10,050.00 | 10,050.00 | -0.10% | 571,338 |