Holmes Place International Ltd (TLV:HLMS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 680.10
-2.90 (-0.42%)
At close: Dec 4, 2025
TLV:HLMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 683.00 | 683.00 | 680.00 | 680.10 | 680.10 | -0.42% | 33,847 |
| Dec 3, 2025 | 686.00 | 697.10 | 680.00 | 683.00 | 683.00 | -0.44% | 33,374 |
| Dec 2, 2025 | 697.70 | 697.70 | 685.00 | 686.00 | 686.00 | -1.68% | 56,423 |
| Dec 1, 2025 | 714.00 | 714.00 | 690.00 | 697.70 | 697.70 | -2.73% | 10,550 |
| Nov 30, 2025 | 716.30 | 728.90 | 715.00 | 717.30 | 717.30 | 0.14% | 35,148 |
| Nov 27, 2025 | 714.20 | 723.60 | 709.40 | 716.30 | 716.30 | 0.29% | 5,306 |
| Nov 26, 2025 | 716.30 | 718.00 | 712.40 | 714.20 | 714.20 | -0.29% | 6,847 |
| Nov 25, 2025 | 713.20 | 729.90 | 710.00 | 716.30 | 716.30 | 0.43% | 38,963 |
| Nov 24, 2025 | 713.30 | 725.50 | 711.20 | 713.20 | 713.20 | -0.01% | 39,225 |
| Nov 23, 2025 | 724.00 | 720.70 | 710.00 | 713.30 | 713.30 | -1.48% | 6,809 |
| Nov 20, 2025 | 726.40 | 729.60 | 723.10 | 724.00 | 724.00 | -0.33% | 12,297 |
| Nov 19, 2025 | 725.50 | 741.20 | 724.40 | 726.40 | 726.40 | 0.12% | 7,706 |
| Nov 18, 2025 | 738.60 | 729.60 | 721.10 | 725.50 | 725.50 | -1.77% | 2,819 |
| Nov 17, 2025 | 731.50 | 757.60 | 731.10 | 738.60 | 738.60 | 0.97% | 7,311 |
| Nov 16, 2025 | 728.60 | 760.00 | 728.60 | 731.50 | 731.50 | 0.40% | 98,203 |
| Nov 13, 2025 | 725.30 | 736.40 | 725.30 | 728.60 | 728.60 | 0.45% | 37,747 |
| Nov 12, 2025 | 716.20 | 726.00 | 713.90 | 725.30 | 725.30 | 1.27% | 59,167 |
| Nov 11, 2025 | 723.90 | 723.90 | 711.30 | 716.20 | 716.20 | -1.06% | 424,085 |
| Nov 10, 2025 | 721.10 | 725.00 | 711.90 | 723.90 | 723.90 | 0.39% | 211,733 |
| Nov 9, 2025 | 741.50 | 734.30 | 717.40 | 721.10 | 721.10 | -2.75% | 29,161 |
| Nov 6, 2025 | 713.20 | 741.50 | 710.00 | 741.50 | 741.50 | 3.97% | 80,786 |
| Nov 5, 2025 | 730.90 | 730.90 | 711.30 | 713.20 | 713.20 | -2.44% | 101,581 |
| Nov 4, 2025 | 755.50 | 755.50 | 728.00 | 731.00 | 731.00 | -3.24% | 95,138 |
| Nov 3, 2025 | 769.00 | 770.00 | 748.60 | 755.50 | 755.50 | -1.76% | 23,009 |
| Nov 2, 2025 | 744.40 | 774.40 | 743.40 | 769.00 | 769.00 | 3.30% | 92,305 |
| Oct 30, 2025 | 744.40 | 745.00 | 737.70 | 744.40 | 744.40 | - | 16,385 |
| Oct 29, 2025 | 753.00 | 753.00 | 741.00 | 744.40 | 744.40 | -1.14% | 32,722 |
| Oct 28, 2025 | 753.90 | 753.00 | 739.00 | 753.00 | 753.00 | -0.12% | 124,864 |
| Oct 27, 2025 | 750.00 | 754.00 | 738.70 | 753.90 | 753.90 | -0.16% | 81,869 |
| Oct 26, 2025 | 747.70 | 764.90 | 747.70 | 755.10 | 755.10 | 0.99% | 21,570 |
| Oct 23, 2025 | 742.80 | 753.90 | 736.00 | 747.70 | 747.70 | 0.66% | 28,477 |
| Oct 22, 2025 | 736.80 | 746.20 | 735.40 | 742.80 | 742.80 | 0.81% | 37,779 |
| Oct 21, 2025 | 741.50 | 741.50 | 729.90 | 736.80 | 736.80 | -0.63% | 25,873 |
| Oct 20, 2025 | 740.00 | 761.90 | 730.30 | 741.50 | 741.50 | 0.20% | 20,581 |
| Oct 19, 2025 | 760.40 | 760.40 | 724.00 | 740.00 | 740.00 | -2.68% | 242,550 |
| Oct 16, 2025 | 759.50 | 800.00 | 745.10 | 760.40 | 760.40 | 0.12% | 1,010,526 |
| Oct 15, 2025 | 759.50 | 771.00 | 725.20 | 759.50 | 759.50 | - | 311,359 |
| Oct 12, 2025 | 752.10 | 767.80 | 734.70 | 759.50 | 759.50 | 0.98% | 76,468 |
| Oct 9, 2025 | 743.60 | 772.00 | 743.60 | 752.10 | 752.10 | 1.14% | 167,113 |
| Oct 8, 2025 | 751.60 | 751.60 | 724.20 | 743.60 | 743.60 | -1.06% | 24,172 |
| Oct 5, 2025 | 745.10 | 774.30 | 745.10 | 751.60 | 751.60 | 0.87% | 20,481 |
| Sep 30, 2025 | 753.80 | 757.00 | 741.00 | 745.10 | 745.10 | -0.65% | 2,087,882 |
| Sep 29, 2025 | 770.00 | 770.00 | 742.90 | 750.00 | 750.00 | -0.89% | 2,589,162 |
| Sep 28, 2025 | 746.90 | 768.90 | 743.90 | 756.70 | 756.70 | 1.31% | 3,509 |
| Sep 25, 2025 | 750.00 | 779.70 | 743.10 | 746.90 | 746.90 | -0.41% | 90,352 |
| Sep 21, 2025 | 755.70 | 762.10 | 750.00 | 750.00 | 750.00 | -0.75% | 91,830 |
| Sep 18, 2025 | 746.00 | 759.90 | 746.00 | 755.70 | 755.70 | 1.30% | 8,381 |
| Sep 17, 2025 | 764.40 | 780.00 | 741.80 | 746.00 | 746.00 | -2.41% | 74,819 |
| Sep 16, 2025 | 766.20 | 770.00 | 739.00 | 764.40 | 764.40 | -0.23% | 378,019 |
| Sep 15, 2025 | 774.40 | 779.00 | 763.20 | 766.20 | 766.20 | -1.06% | 268,197 |