Hilan Ltd. (TLV:HLAN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 27,150
-50 (-0.18%)
At close: Dec 4, 2025
Hilan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27,200.00 | 27,440.00 | 26,770.00 | 27,150.00 | 27,150.00 | -0.18% | 28,026 |
| Dec 3, 2025 | 27,370.00 | 27,630.00 | 26,850.00 | 27,200.00 | 27,200.00 | -0.62% | 27,005 |
| Dec 2, 2025 | 26,900.00 | 27,370.00 | 26,750.00 | 27,370.00 | 27,370.00 | 1.75% | 18,965 |
| Dec 1, 2025 | 26,750.00 | 26,930.00 | 26,490.00 | 26,900.00 | 26,900.00 | 0.79% | 26,592 |
| Nov 30, 2025 | 25,920.00 | 26,690.00 | 25,700.00 | 26,690.00 | 26,690.00 | 3.09% | 11,964 |
| Nov 27, 2025 | 25,580.00 | 25,890.00 | 25,330.00 | 25,890.00 | 25,890.00 | 0.74% | 15,790 |
| Nov 26, 2025 | 25,450.00 | 25,920.00 | 25,280.00 | 25,700.00 | 25,700.00 | - | 20,777 |
| Nov 25, 2025 | 25,490.00 | 25,710.00 | 25,070.00 | 25,700.00 | 25,700.00 | 1.82% | 21,931 |
| Nov 24, 2025 | 24,810.00 | 25,240.00 | 24,600.00 | 25,240.00 | 25,240.00 | 2.77% | 45,218 |
| Nov 23, 2025 | 24,750.00 | 24,800.00 | 24,360.00 | 24,560.00 | 24,560.00 | -0.77% | 13,098 |
| Nov 20, 2025 | 25,200.00 | 25,950.00 | 24,350.00 | 24,750.00 | 24,750.00 | -1.08% | 116,713 |
| Nov 19, 2025 | 25,530.00 | 25,800.00 | 24,700.00 | 25,020.00 | 25,020.00 | -1.50% | 26,521 |
| Nov 18, 2025 | 25,630.00 | 25,760.00 | 25,310.00 | 25,400.00 | 25,400.00 | -0.90% | 24,880 |
| Nov 17, 2025 | 26,340.00 | 26,630.00 | 25,280.00 | 25,630.00 | 25,630.00 | -3.65% | 43,302 |
| Nov 16, 2025 | 26,610.00 | 26,880.00 | 26,110.00 | 26,600.00 | 26,600.00 | -0.04% | 10,141 |
| Nov 13, 2025 | 26,980.00 | 26,980.00 | 26,420.00 | 26,610.00 | 26,610.00 | -0.86% | 18,962 |
| Nov 12, 2025 | 25,500.00 | 26,990.00 | 25,130.00 | 26,840.00 | 26,840.00 | 4.97% | 79,467 |
| Nov 11, 2025 | 26,010.00 | 26,180.00 | 25,370.00 | 25,570.00 | 25,570.00 | -1.69% | 59,353 |
| Nov 10, 2025 | 26,280.00 | 26,280.00 | 25,770.00 | 26,010.00 | 26,010.00 | - | 17,021 |
| Nov 9, 2025 | 25,610.00 | 26,020.00 | 25,600.00 | 26,010.00 | 26,010.00 | 1.56% | 7,403 |
| Nov 6, 2025 | 26,510.00 | 26,600.00 | 25,540.00 | 25,610.00 | 25,610.00 | -3.39% | 149,518 |
| Nov 5, 2025 | 26,530.00 | 26,670.00 | 26,120.00 | 26,510.00 | 26,510.00 | -0.08% | 18,901 |
| Nov 4, 2025 | 25,730.00 | 26,530.00 | 25,480.00 | 26,530.00 | 26,530.00 | 3.11% | 24,989 |
| Nov 3, 2025 | 25,670.00 | 25,750.00 | 25,400.00 | 25,730.00 | 25,730.00 | 0.39% | 35,671 |
| Nov 2, 2025 | 25,670.00 | 26,110.00 | 25,620.00 | 25,630.00 | 25,630.00 | -0.16% | 24,745 |
| Oct 30, 2025 | 25,670.00 | 25,960.00 | 25,420.00 | 25,670.00 | 25,670.00 | - | 45,053 |
| Oct 29, 2025 | 25,560.00 | 26,220.00 | 25,500.00 | 25,670.00 | 25,670.00 | 0.43% | 66,843 |
| Oct 28, 2025 | 26,490.00 | 26,490.00 | 25,400.00 | 25,560.00 | 25,560.00 | -2.48% | 26,569 |
| Oct 27, 2025 | 26,580.00 | 26,630.00 | 26,210.00 | 26,210.00 | 26,210.00 | -1.39% | 18,568 |
| Oct 26, 2025 | 26,560.00 | 26,740.00 | 26,340.00 | 26,580.00 | 26,580.00 | 0.08% | 6,921 |
| Oct 23, 2025 | 26,460.00 | 26,730.00 | 26,110.00 | 26,560.00 | 26,560.00 | 0.42% | 27,055 |
| Oct 22, 2025 | 26,540.00 | 26,850.00 | 26,300.00 | 26,450.00 | 26,450.00 | -0.38% | 27,155 |
| Oct 21, 2025 | 26,310.00 | 26,670.00 | 26,020.00 | 26,550.00 | 26,550.00 | 0.91% | 16,519 |
| Oct 20, 2025 | 27,390.00 | 27,390.00 | 26,310.00 | 26,310.00 | 26,310.00 | -2.37% | 27,221 |
| Oct 19, 2025 | 27,150.00 | 27,200.00 | 26,180.00 | 26,950.00 | 26,950.00 | -1.10% | 13,943 |
| Oct 16, 2025 | 26,620.00 | 27,760.00 | 26,460.00 | 27,250.00 | 27,250.00 | 2.37% | 35,002 |
| Oct 15, 2025 | 26,900.00 | 27,190.00 | 26,530.00 | 26,620.00 | 26,620.00 | -1.04% | 61,215 |
| Oct 12, 2025 | 26,900.00 | 27,190.00 | 26,240.00 | 26,900.00 | 26,900.00 | - | 19,624 |
| Oct 9, 2025 | 26,310.00 | 27,120.00 | 26,230.00 | 26,900.00 | 26,900.00 | 3.07% | 42,361 |
| Oct 8, 2025 | 26,710.00 | 26,710.00 | 25,890.00 | 26,100.00 | 26,100.00 | -2.28% | 31,630 |
| Oct 5, 2025 | 25,900.00 | 26,900.00 | 25,830.00 | 26,710.00 | 26,710.00 | 4.50% | 29,976 |
| Sep 30, 2025 | 25,210.00 | 25,750.00 | 24,980.00 | 25,560.00 | 25,560.00 | 2.90% | 37,366 |
| Sep 29, 2025 | 25,490.00 | 25,910.00 | 24,740.00 | 24,840.00 | 24,840.00 | -2.55% | 42,133 |
| Sep 28, 2025 | 24,590.00 | 25,520.00 | 24,590.00 | 25,490.00 | 25,490.00 | 3.66% | 10,184 |
| Sep 25, 2025 | 24,600.00 | 25,040.00 | 24,330.00 | 24,590.00 | 24,590.00 | 1.61% | 39,935 |
| Sep 21, 2025 | 25,000.00 | 25,250.00 | 24,200.00 | 24,200.00 | 24,200.00 | -3.74% | 14,239 |
| Sep 18, 2025 | 24,880.00 | 25,260.00 | 24,600.00 | 25,140.00 | 25,140.00 | 1.53% | 50,728 |
| Sep 17, 2025 | 25,050.00 | 25,280.00 | 24,510.00 | 24,760.00 | 24,760.00 | -0.96% | 64,378 |
| Sep 16, 2025 | 25,710.00 | 25,770.00 | 24,950.00 | 25,000.00 | 25,000.00 | -3.55% | 61,541 |
| Sep 15, 2025 | 26,510.00 | 26,660.00 | 25,620.00 | 25,920.00 | 25,920.00 | -1.26% | 25,941 |