Harel Insurance Investments & Financial Services Ltd. HARL
TASE · Israel · Finance
ILA 19,840.00-340.00 (-1.68%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 19,840.00 | -1.68% | ILA 20,110.00 | ILA 20,280.00 | ILA 19,490.00 | 277.53K |
| 2026-09-30 | ILA 20,180.00 | +1.87% | ILA 19,600.00 | ILA 20,390.00 | ILA 19,600.00 | 436.51K |
| 2026-09-29 | ILA 19,810.00 | -0.35% | ILA 19,880.00 | ILA 20,110.00 | ILA 19,720.00 | 129.51K |
| 2026-09-28 | ILA 19,880.00 | +0.86% | ILA 19,630.00 | ILA 20,040.00 | ILA 19,490.00 | 211.32K |
| 2026-09-25 | ILA 19,710.00 | 0.00% | ILA 19,710.00 | ILA 19,710.00 | ILA 19,710.00 | 0 |
| 2026-09-24 | ILA 19,710.00 | -1.45% | ILA 19,600.00 | ILA 20,010.00 | ILA 19,500.00 | 401.56K |
| 2026-09-23 | ILA 20,000.00 | -1.23% | ILA 20,210.00 | ILA 20,440.00 | ILA 19,970.00 | 164.83K |
| 2026-09-22 | ILA 20,250.00 | +1.25% | ILA 20,260.00 | ILA 20,510.00 | ILA 19,950.00 | 359.48K |
| 2026-09-21 | ILA 20,000.00 | 0.00% | ILA 20,000.00 | ILA 20,000.00 | ILA 20,000.00 | 0 |
| 2026-09-18 | ILA 20,000.00 | 0.00% | ILA 20,000.00 | ILA 20,000.00 | ILA 20,000.00 | 0 |
| 2026-09-17 | ILA 20,000.00 | +0.70% | ILA 19,860.00 | ILA 20,300.00 | ILA 19,810.00 | 360.81K |
| 2026-09-16 | ILA 19,860.00 | +1.27% | ILA 19,510.00 | ILA 19,940.00 | ILA 19,400.00 | 210.65K |
| 2026-09-15 | ILA 19,610.00 | 0.00% | ILA 19,600.00 | ILA 19,710.00 | ILA 19,120.00 | 226.06K |
| 2026-09-14 | ILA 19,610.00 | +1.76% | ILA 19,170.00 | ILA 19,660.00 | ILA 18,910.00 | 308.57K |
| 2026-09-11 | ILA 19,270.00 | 0.00% | ILA 19,270.00 | ILA 19,270.00 | ILA 19,270.00 | 0 |
| 2026-09-10 | ILA 19,270.00 | -1.63% | ILA 19,590.00 | ILA 19,660.00 | ILA 19,070.00 | 142.48K |
| 2026-09-09 | ILA 19,590.00 | -0.20% | ILA 19,630.00 | ILA 19,730.00 | ILA 19,290.00 | 217.12K |
| 2026-09-08 | ILA 19,630.00 | -1.70% | ILA 19,880.00 | ILA 20,000.00 | ILA 19,450.00 | 217.33K |
| 2026-09-07 | ILA 19,970.00 | +1.01% | ILA 19,780.00 | ILA 20,010.00 | ILA 19,720.00 | 156.38K |
| 2026-09-04 | ILA 19,770.00 | -0.35% | ILA 19,970.00 | ILA 19,970.00 | ILA 19,590.00 | 105.04K |
| 2026-09-03 | ILA 19,840.00 | +2.01% | ILA 19,430.00 | ILA 19,900.00 | ILA 19,130.00 | 285.25K |
| 2026-09-02 | ILA 19,450.00 | +2.75% | ILA 18,930.00 | ILA 19,460.00 | ILA 18,720.00 | 430.37K |
| 2026-09-01 | ILA 18,930.00 | -2.22% | ILA 19,310.00 | ILA 19,390.00 | ILA 18,690.00 | 486.11K |
| 2026-08-31 | ILA 19,360.00 | +0.83% | ILA 19,120.00 | ILA 19,360.00 | ILA 18,850.00 | 710.72K |
| 2026-08-28 | ILA 19,200.00 | +1.00% | ILA 18,770.00 | ILA 19,280.00 | ILA 18,770.00 | 385.90K |
| 2026-08-27 | ILA 19,010.00 | +1.77% | ILA 18,790.00 | ILA 19,020.00 | ILA 18,540.00 | 315.42K |
| 2026-08-26 | ILA 18,680.00 | +1.97% | ILA 18,540.00 | ILA 18,920.00 | ILA 18,120.00 | 384.24K |
| 2026-08-25 | ILA 18,320.00 | +2.86% | ILA 17,830.00 | ILA 18,370.00 | ILA 17,830.00 | 229.86K |
| 2026-08-24 | ILA 17,810.00 | +0.91% | ILA 17,690.00 | ILA 17,820.00 | ILA 17,440.00 | 171.49K |
| 2026-08-21 | ILA 17,650.00 | -1.07% | ILA 17,840.00 | ILA 17,960.00 | ILA 17,580.00 | 141.51K |
| 2026-08-20 | ILA 17,840.00 | -1.16% | ILA 18,050.00 | ILA 18,080.00 | ILA 17,630.00 | 184.29K |
| 2026-08-19 | ILA 18,050.00 | +4.76% | ILA 17,330.00 | ILA 18,180.00 | ILA 17,320.00 | 354.02K |
| 2026-08-18 | ILA 17,230.00 | +0.47% | ILA 17,020.00 | ILA 17,280.00 | ILA 16,730.00 | 240.71K |
| 2026-08-17 | ILA 17,150.00 | +0.29% | ILA 17,050.00 | ILA 17,820.00 | ILA 17,050.00 | 310.00K |
| 2026-08-14 | ILA 17,100.00 | +1.91% | ILA 16,970.00 | ILA 17,170.00 | ILA 16,650.00 | 147.92K |
| 2026-08-13 | ILA 16,780.00 | +0.18% | ILA 16,650.00 | ILA 16,870.00 | ILA 16,540.00 | 153.60K |
| 2026-08-12 | ILA 16,750.00 | +0.84% | ILA 16,610.00 | ILA 16,850.00 | ILA 16,430.00 | 200.27K |
| 2026-08-11 | ILA 16,610.00 | -3.04% | ILA 17,150.00 | ILA 17,190.00 | ILA 16,580.00 | 202.51K |
| 2026-08-10 | ILA 17,130.00 | -1.78% | ILA 17,460.00 | ILA 17,480.00 | ILA 16,890.00 | 266.66K |
| 2026-08-07 | ILA 17,440.00 | +0.63% | ILA 17,520.00 | ILA 17,570.00 | ILA 17,220.00 | 108.23K |
| 2026-08-06 | ILA 17,330.00 | -0.80% | ILA 17,380.00 | ILA 17,500.00 | ILA 17,080.00 | 1.17M |
| 2026-08-05 | ILA 17,470.00 | -1.08% | ILA 17,660.00 | ILA 17,910.00 | ILA 17,320.00 | 228.82K |
| 2026-08-04 | ILA 17,660.00 | -1.56% | ILA 17,940.00 | ILA 18,150.00 | ILA 17,300.00 | 228.94K |
| 2026-08-03 | ILA 17,940.00 | +2.11% | ILA 17,630.00 | ILA 17,980.00 | ILA 17,450.00 | 311.20K |
| 2026-07-31 | ILA 17,570.00 | +1.62% | ILA 17,460.00 | ILA 17,820.00 | ILA 17,340.00 | 256.90K |
| 2026-07-30 | ILA 17,290.00 | +2.67% | ILA 16,980.00 | ILA 17,290.00 | ILA 16,870.00 | 337.99K |
| 2026-07-29 | ILA 16,840.00 | -3.11% | ILA 17,210.00 | ILA 17,420.00 | ILA 16,760.00 | 227.71K |
| 2026-07-28 | ILA 17,380.00 | -0.69% | ILA 17,300.00 | ILA 17,640.00 | ILA 17,110.00 | 207.03K |
| 2026-07-27 | ILA 17,500.00 | -1.30% | ILA 18,010.00 | ILA 18,310.00 | ILA 17,490.00 | 318.08K |
| 2026-07-24 | ILA 17,730.00 | -1.23% | ILA 17,770.00 | ILA 17,940.00 | ILA 17,430.00 | 387.99K |
| 2026-07-22 | ILA 17,950.00 | +3.70% | ILA 17,310.00 | ILA 18,170.00 | ILA 17,310.00 | 552.29K |
| 2026-07-21 | ILA 17,310.00 | +2.18% | ILA 17,260.00 | ILA 17,580.00 | ILA 17,080.00 | 377.28K |
| 2026-07-20 | ILA 16,940.00 | +0.12% | ILA 17,000.00 | ILA 17,100.00 | ILA 16,630.00 | 242.47K |
| 2026-07-17 | ILA 16,920.00 | +1.44% | ILA 16,600.00 | ILA 17,010.00 | ILA 16,490.00 | 260.65K |
| 2026-07-16 | ILA 16,680.00 | -0.66% | ILA 17,140.00 | ILA 17,140.00 | ILA 16,420.00 | 361.42K |
| 2026-07-15 | ILA 16,790.00 | +1.57% | ILA 16,760.00 | ILA 17,150.00 | ILA 16,630.00 | 495.89K |
| 2026-07-14 | ILA 16,530.00 | +0.85% | ILA 16,300.00 | ILA 16,680.00 | ILA 16,300.00 | 306.07K |
| 2026-07-13 | ILA 16,390.00 | +1.49% | ILA 16,010.00 | ILA 16,590.00 | ILA 15,920.00 | 373.76K |
| 2026-07-10 | ILA 16,150.00 | +1.57% | ILA 16,010.00 | ILA 16,240.00 | ILA 15,720.00 | 204.84K |
| 2026-07-09 | ILA 15,900.00 | -2.39% | ILA 16,570.00 | ILA 16,570.00 | ILA 15,740.00 | 401.31K |
| 2026-07-08 | ILA 16,290.00 | -4.18% | ILA 16,900.00 | ILA 17,130.00 | ILA 16,210.00 | 436.57K |
| 2026-07-07 | ILA 17,000.00 | -0.35% | ILA 17,010.00 | ILA 17,260.00 | ILA 16,680.00 | 387.00K |
| 2026-07-06 | ILA 17,060.00 | +2.46% | ILA 16,760.00 | ILA 17,260.00 | ILA 16,570.00 | 337.43K |
| 2026-07-03 | ILA 16,650.00 | +0.42% | ILA 16,730.00 | ILA 16,870.00 | ILA 16,500.00 | 234.73K |
| 2026-07-02 | ILA 16,580.00 | +2.73% | ILA 16,320.00 | ILA 16,610.00 | ILA 16,080.00 | 534.50K |
| 2026-07-01 | ILA 16,140.00 | +3.07% | ILA 15,610.00 | ILA 16,190.00 | ILA 15,520.00 | 625.72K |
| 2026-06-30 | ILA 15,660.00 | -2.31% | ILA 16,110.00 | ILA 16,390.00 | ILA 15,360.00 | 626.18K |
| 2026-06-29 | ILA 16,030.00 | 0.00% | ILA 15,940.00 | ILA 16,390.00 | ILA 15,860.00 | 412.16K |
| 2026-06-26 | ILA 16,030.00 | 0.00% | ILA 16,030.00 | ILA 16,030.00 | ILA 16,030.00 | 0 |
| 2026-06-25 | ILA 16,030.00 | -1.96% | ILA 16,280.00 | ILA 16,690.00 | ILA 16,000.00 | 302.00K |
| 2026-06-24 | ILA 16,350.00 | +3.42% | ILA 16,040.00 | ILA 16,460.00 | ILA 15,860.00 | 368.33K |
| 2026-06-23 | ILA 15,810.00 | -0.38% | ILA 15,600.00 | ILA 15,950.00 | ILA 15,200.00 | 486.06K |
| 2026-06-22 | ILA 15,870.00 | -0.81% | ILA 16,160.00 | ILA 16,520.00 | ILA 15,670.00 | 467.97K |
| 2026-06-19 | ILA 16,000.00 | -1.54% | ILA 16,160.00 | ILA 16,300.00 | ILA 15,520.00 | 818.96K |
| 2026-06-18 | ILA 16,250.00 | +1.56% | ILA 15,880.00 | ILA 16,380.00 | ILA 15,620.00 | 556.33K |
| 2026-06-17 | ILA 16,000.00 | 0.00% | ILA 16,090.00 | ILA 16,160.00 | ILA 15,560.00 | 452.30K |
| 2026-06-16 | ILA 16,000.00 | -0.62% | ILA 16,100.00 | ILA 16,280.00 | ILA 15,630.00 | 626.67K |
| 2026-06-15 | ILA 16,100.00 | -5.29% | ILA 17,390.00 | ILA 17,410.00 | ILA 15,950.00 | 1.22M |
| 2026-06-12 | ILA 17,000.00 | +2.72% | ILA 17,030.00 | ILA 17,300.00 | ILA 16,800.00 | 337.61K |
| 2026-06-11 | ILA 16,550.00 | +2.10% | ILA 16,290.00 | ILA 16,780.00 | ILA 16,250.00 | 404.08K |
| 2026-06-10 | ILA 16,210.00 | -2.58% | ILA 16,600.00 | ILA 16,720.00 | ILA 15,710.00 | 806.01K |
| 2026-06-09 | ILA 16,640.00 | -2.29% | ILA 17,030.00 | ILA 17,240.00 | ILA 16,430.00 | 443.49K |
| 2026-06-08 | ILA 17,030.00 | +2.59% | ILA 16,030.00 | ILA 17,030.00 | ILA 15,930.00 | 808.59K |
| 2026-06-05 | ILA 16,600.00 | +1.22% | ILA 16,390.00 | ILA 16,650.00 | ILA 16,090.00 | 773.62K |
| 2026-06-04 | ILA 16,400.00 | +0.86% | ILA 16,450.00 | ILA 16,690.00 | ILA 15,550.00 | 1.09M |
| 2026-06-03 | ILA 16,260.00 | -4.35% | ILA 16,670.00 | ILA 16,840.00 | ILA 15,970.00 | 1.01M |
| 2026-06-02 | ILA 17,000.00 | +0.89% | ILA 17,160.00 | ILA 17,270.00 | ILA 16,630.00 | 689.30K |
| 2026-06-01 | ILA 16,850.00 | -5.87% | ILA 18,090.00 | ILA 18,230.00 | ILA 16,600.00 | 850.91K |
| 2026-05-29 | ILA 17,900.00 | -2.29% | ILA 18,320.00 | ILA 18,730.00 | ILA 17,900.00 | 7.39M |
| 2026-05-28 | ILA 18,320.00 | -3.53% | ILA 18,990.00 | ILA 19,150.00 | ILA 18,150.00 | 1.07M |