Skip to main content
logo
Hilan Ltd. (TLV:HLAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
26,520
+130 (0.49%)
At close: Jan 1, 2026

Hilan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202526,480.0026,610.0025,840.0026,390.0026,390.00-1.79%51,368
Dec 30, 202526,260.0027,070.0025,960.0026,870.0026,870.002.32%48,628
Dec 29, 202526,700.0026,700.0025,630.0026,260.0026,260.00-1.65%82,457
Dec 28, 202526,200.0026,700.0025,830.0026,700.0026,700.001.91%15,088
Dec 25, 202526,700.0026,800.0025,750.0026,200.0026,200.00-1.87%20,034
Dec 24, 202526,620.0027,020.0026,500.0026,700.0026,700.000.23%28,365
Dec 23, 202526,960.0026,960.0026,540.0026,640.0026,640.00-1.19%22,543
Dec 22, 202526,900.0027,140.0026,800.0026,960.0026,960.00-0.15%26,749
Dec 21, 202526,800.0027,100.0026,600.0027,000.0027,000.000.93%26,067
Dec 18, 202526,820.0026,870.0026,590.0026,750.0026,750.00-0.11%41,659
Dec 17, 202526,630.0026,890.0026,450.0026,780.0026,780.000.56%68,926
Dec 16, 202526,610.0026,990.0026,520.0026,630.0026,630.000.19%39,210
Dec 15, 202526,900.0027,130.0026,510.0026,580.0026,580.00-0.82%14,267
Dec 14, 202526,900.0026,950.0026,490.0026,800.0026,800.00-0.37%8,590
Dec 11, 202527,000.0027,050.0026,600.0026,900.0026,900.000.56%40,453
Dec 10, 202527,410.0027,410.0026,590.0026,750.0026,750.00-2.41%15,715
Dec 9, 202527,370.0027,590.0027,130.0027,410.0027,410.000.15%13,176
Dec 8, 202527,200.0027,550.0027,150.0027,370.0027,370.000.63%15,156
Dec 7, 202527,440.0027,440.0026,650.0027,200.0027,200.000.18%10,260
Dec 4, 202527,200.0027,440.0026,770.0027,150.0027,050.00-0.18%28,026
Dec 3, 202527,370.0027,630.0026,850.0027,200.0027,099.82-0.62%27,005
Dec 2, 202526,900.0027,370.0026,750.0027,370.0027,269.191.75%18,965
Dec 1, 202526,750.0026,930.0026,490.0026,900.0026,800.920.79%26,592
Nov 30, 202525,920.0026,690.0025,700.0026,690.0026,591.693.09%11,964
Nov 27, 202525,580.0025,890.0025,330.0025,890.0025,794.640.74%15,790
Nov 26, 202525,450.0025,920.0025,280.0025,700.0025,605.34-20,777
Nov 25, 202525,490.0025,710.0025,070.0025,700.0025,605.341.82%21,931
Nov 24, 202524,810.0025,240.0024,600.0025,240.0025,147.042.77%45,218
Nov 23, 202524,750.0024,800.0024,360.0024,560.0024,469.54-0.77%13,098
Nov 20, 202525,200.0025,950.0024,350.0024,750.0024,658.84-1.08%116,713
Nov 19, 202525,530.0025,800.0024,700.0025,020.0024,927.85-1.50%26,521
Nov 18, 202525,630.0025,760.0025,310.0025,400.0025,306.45-0.90%24,880
Nov 17, 202526,340.0026,630.0025,280.0025,630.0025,535.60-3.65%43,302
Nov 16, 202526,610.0026,880.0026,110.0026,600.0026,502.03-0.04%10,141
Nov 13, 202526,980.0026,980.0026,420.0026,610.0026,511.99-0.86%18,962
Nov 12, 202525,500.0026,990.0025,130.0026,840.0026,741.144.97%79,467
Nov 11, 202526,010.0026,180.0025,370.0025,570.0025,475.82-1.69%59,353
Nov 10, 202526,280.0026,280.0025,770.0026,010.0025,914.20-17,021
Nov 9, 202525,610.0026,020.0025,600.0026,010.0025,914.201.56%7,403
Nov 6, 202526,510.0026,600.0025,540.0025,610.0025,515.67-3.39%149,518
Nov 5, 202526,530.0026,670.0026,120.0026,510.0026,412.36-0.08%18,901
Nov 4, 202525,730.0026,530.0025,480.0026,530.0026,432.283.11%24,989
Nov 3, 202525,670.0025,750.0025,400.0025,730.0025,635.230.39%35,671
Nov 2, 202525,670.0026,110.0025,620.0025,630.0025,535.60-0.16%24,745
Oct 30, 202525,670.0025,960.0025,420.0025,670.0025,575.45-45,053
Oct 29, 202525,560.0026,220.0025,500.0025,670.0025,575.450.43%66,843
Oct 28, 202526,490.0026,490.0025,400.0025,560.0025,465.86-2.48%26,569
Oct 27, 202526,580.0026,630.0026,210.0026,210.0026,113.46-1.39%18,568
Oct 26, 202526,560.0026,740.0026,340.0026,580.0026,482.100.08%6,921
Oct 23, 202526,460.0026,730.0026,110.0026,560.0026,462.170.42%27,055