Hilan Ltd. HLAN
TASE · Israel · Technology Services
ILA 23,560.00+270.00 (+1.16%)
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 23,560.00 | +1.16% | ILA 23,330.00 | ILA 23,840.00 | ILA 23,200.00 | 17.08K |
| 2026-09-30 | ILA 23,290.00 | +1.22% | ILA 23,000.00 | ILA 23,490.00 | ILA 22,940.00 | 33.62K |
| 2026-09-29 | ILA 23,010.00 | -0.22% | ILA 23,060.00 | ILA 23,690.00 | ILA 23,010.00 | 25.27K |
| 2026-09-28 | ILA 23,060.00 | -1.87% | ILA 22,950.00 | ILA 23,500.00 | ILA 22,950.00 | 20.21K |
| 2026-09-25 | ILA 23,500.00 | 0.00% | ILA 23,500.00 | ILA 23,500.00 | ILA 23,500.00 | 0 |
| 2026-09-24 | ILA 23,500.00 | -2.29% | ILA 23,720.00 | ILA 24,090.00 | ILA 22,970.00 | 63.46K |
| 2026-09-23 | ILA 24,050.00 | -3.18% | ILA 24,840.00 | ILA 25,060.00 | ILA 24,050.00 | 37.87K |
| 2026-09-22 | ILA 24,840.00 | +1.93% | ILA 24,370.00 | ILA 25,090.00 | ILA 24,370.00 | 41.39K |
| 2026-09-21 | ILA 24,370.00 | 0.00% | ILA 24,370.00 | ILA 24,370.00 | ILA 24,370.00 | 0 |
| 2026-09-18 | ILA 24,370.00 | 0.00% | ILA 24,370.00 | ILA 24,370.00 | ILA 24,370.00 | 0 |
| 2026-09-17 | ILA 24,370.00 | -0.29% | ILA 24,260.00 | ILA 24,910.00 | ILA 24,210.00 | 65.06K |
| 2026-09-16 | ILA 24,440.00 | -0.49% | ILA 24,270.00 | ILA 24,700.00 | ILA 24,270.00 | 25.43K |
| 2026-09-15 | ILA 24,560.00 | -0.77% | ILA 24,750.00 | ILA 24,760.00 | ILA 24,240.00 | 12.56K |
| 2026-09-14 | ILA 24,750.00 | +1.81% | ILA 24,310.00 | ILA 24,940.00 | ILA 24,280.00 | 53.03K |
| 2026-09-11 | ILA 24,310.00 | 0.00% | ILA 24,310.00 | ILA 24,310.00 | ILA 24,310.00 | 0 |
| 2026-09-10 | ILA 24,310.00 | -1.02% | ILA 24,540.00 | ILA 24,750.00 | ILA 23,660.00 | 37.05K |
| 2026-09-09 | ILA 24,560.00 | -0.73% | ILA 24,250.00 | ILA 24,950.00 | ILA 24,250.00 | 22.71K |
| 2026-09-08 | ILA 24,740.00 | -1.32% | ILA 25,070.00 | ILA 25,190.00 | ILA 24,700.00 | 34.93K |
| 2026-09-07 | ILA 25,070.00 | -0.24% | ILA 25,230.00 | ILA 25,230.00 | ILA 24,810.00 | 24.10K |
| 2026-09-04 | ILA 25,130.00 | +0.28% | ILA 25,060.00 | ILA 25,300.00 | ILA 24,940.00 | 20.02K |
| 2026-09-03 | ILA 25,060.00 | +1.70% | ILA 24,640.00 | ILA 25,100.00 | ILA 24,500.00 | 35.92K |
| 2026-09-02 | ILA 24,640.00 | -0.40% | ILA 24,840.00 | ILA 24,990.00 | ILA 24,540.00 | 30.06K |
| 2026-09-01 | ILA 24,740.00 | +2.23% | ILA 24,200.00 | ILA 24,880.00 | ILA 24,200.00 | 38.90K |
| 2026-08-31 | ILA 24,200.00 | -1.98% | ILA 24,650.00 | ILA 24,750.00 | ILA 24,170.00 | 30.88K |
| 2026-08-28 | ILA 24,690.00 | +2.07% | ILA 23,910.00 | ILA 24,720.00 | ILA 23,910.00 | 36.67K |
| 2026-08-27 | ILA 24,190.00 | +2.59% | ILA 23,580.00 | ILA 24,280.00 | ILA 23,580.00 | 50.85K |
| 2026-08-26 | ILA 23,580.00 | +1.16% | ILA 23,310.00 | ILA 23,830.00 | ILA 23,040.00 | 24.05K |
| 2026-08-25 | ILA 23,310.00 | +1.48% | ILA 22,880.00 | ILA 23,660.00 | ILA 22,880.00 | 50.23K |
| 2026-08-24 | ILA 22,970.00 | +0.61% | ILA 22,850.00 | ILA 23,270.00 | ILA 22,470.00 | 36.97K |
| 2026-08-21 | ILA 22,830.00 | +2.06% | ILA 22,370.00 | ILA 22,830.00 | ILA 22,230.00 | 11.73K |
| 2026-08-20 | ILA 22,370.00 | +1.36% | ILA 22,140.00 | ILA 22,550.00 | ILA 21,930.00 | 19.81K |
| 2026-08-19 | ILA 22,070.00 | -1.87% | ILA 22,490.00 | ILA 22,700.00 | ILA 21,710.00 | 29.25K |
| 2026-08-18 | ILA 22,490.00 | +5.74% | ILA 21,270.00 | ILA 22,490.00 | ILA 21,270.00 | 42.40K |
| 2026-08-17 | ILA 21,270.00 | -3.97% | ILA 22,200.00 | ILA 22,600.00 | ILA 21,270.00 | 31.77K |
| 2026-08-14 | ILA 22,150.00 | +0.54% | ILA 22,070.00 | ILA 22,450.00 | ILA 21,960.00 | 12.52K |
| 2026-08-13 | ILA 22,030.00 | +2.94% | ILA 21,170.00 | ILA 22,120.00 | ILA 21,170.00 | 14.02K |
| 2026-08-12 | ILA 21,400.00 | -3.34% | ILA 22,140.00 | ILA 22,320.00 | ILA 21,370.00 | 30.98K |
| 2026-08-11 | ILA 22,140.00 | -0.45% | ILA 22,240.00 | ILA 22,810.00 | ILA 21,910.00 | 27.47K |
| 2026-08-10 | ILA 22,240.00 | +0.09% | ILA 22,220.00 | ILA 22,610.00 | ILA 22,140.00 | 32.03K |
| 2026-08-07 | ILA 22,220.00 | 0.00% | ILA 22,220.00 | ILA 22,560.00 | ILA 21,980.00 | 12.52K |
| 2026-08-06 | ILA 22,220.00 | -1.02% | ILA 22,310.00 | ILA 22,600.00 | ILA 22,120.00 | 232.68K |
| 2026-08-05 | ILA 22,450.00 | +3.08% | ILA 21,800.00 | ILA 22,740.00 | ILA 21,800.00 | 51.69K |
| 2026-08-04 | ILA 21,780.00 | -1.58% | ILA 22,300.00 | ILA 22,660.00 | ILA 21,780.00 | 64.18K |
| 2026-08-03 | ILA 22,130.00 | +1.14% | ILA 21,880.00 | ILA 22,330.00 | ILA 21,500.00 | 45.35K |
| 2026-07-31 | ILA 21,880.00 | +2.43% | ILA 21,280.00 | ILA 22,480.00 | ILA 21,270.00 | 34.78K |
| 2026-07-30 | ILA 21,360.00 | -0.60% | ILA 21,600.00 | ILA 21,850.00 | ILA 20,960.00 | 39.76K |
| 2026-07-29 | ILA 21,490.00 | -0.05% | ILA 21,500.00 | ILA 22,200.00 | ILA 21,140.00 | 84.66K |
| 2026-07-28 | ILA 21,500.00 | +3.12% | ILA 20,870.00 | ILA 21,980.00 | ILA 20,870.00 | 70.17K |
| 2026-07-27 | ILA 20,850.00 | -0.62% | ILA 20,980.00 | ILA 21,590.00 | ILA 20,760.00 | 29.11K |
| 2026-07-24 | ILA 20,980.00 | -2.42% | ILA 20,940.00 | ILA 21,440.00 | ILA 20,920.00 | 44.56K |
| 2026-07-22 | ILA 21,500.00 | -0.60% | ILA 21,650.00 | ILA 21,970.00 | ILA 21,250.00 | 47.93K |
| 2026-07-21 | ILA 21,630.00 | -0.78% | ILA 21,800.00 | ILA 21,970.00 | ILA 21,460.00 | 24.59K |
| 2026-07-20 | ILA 21,800.00 | +2.30% | ILA 21,250.00 | ILA 22,000.00 | ILA 21,240.00 | 35.42K |
| 2026-07-17 | ILA 21,310.00 | -2.56% | ILA 21,870.00 | ILA 21,940.00 | ILA 21,190.00 | 18.92K |
| 2026-07-16 | ILA 21,870.00 | +1.72% | ILA 21,500.00 | ILA 22,350.00 | ILA 21,450.00 | 73.31K |
| 2026-07-15 | ILA 21,500.00 | +1.90% | ILA 21,100.00 | ILA 21,840.00 | ILA 20,780.00 | 78.31K |
| 2026-07-14 | ILA 21,100.00 | +4.40% | ILA 20,210.00 | ILA 21,400.00 | ILA 20,050.00 | 77.47K |
| 2026-07-13 | ILA 20,210.00 | -3.07% | ILA 20,700.00 | ILA 20,700.00 | ILA 19,900.00 | 38.21K |
| 2026-07-10 | ILA 20,850.00 | +4.20% | ILA 20,010.00 | ILA 20,970.00 | ILA 19,910.00 | 35.57K |
| 2026-07-09 | ILA 20,010.00 | -1.77% | ILA 20,370.00 | ILA 20,590.00 | ILA 19,800.00 | 37.84K |
| 2026-07-08 | ILA 20,370.00 | -2.26% | ILA 20,840.00 | ILA 20,850.00 | ILA 20,130.00 | 39.53K |
| 2026-07-07 | ILA 20,840.00 | -1.00% | ILA 20,830.00 | ILA 21,170.00 | ILA 20,630.00 | 29.68K |
| 2026-07-06 | ILA 21,050.00 | -1.17% | ILA 21,020.00 | ILA 21,660.00 | ILA 20,660.00 | 52.22K |
| 2026-07-03 | ILA 21,300.00 | +4.67% | ILA 20,230.00 | ILA 21,450.00 | ILA 20,020.00 | 36.45K |
| 2026-07-02 | ILA 20,350.00 | -1.21% | ILA 21,160.00 | ILA 21,160.00 | ILA 20,120.00 | 34.16K |
| 2026-07-01 | ILA 20,600.00 | +7.35% | ILA 19,190.00 | ILA 21,000.00 | ILA 19,000.00 | 49.13K |
| 2026-06-30 | ILA 19,190.00 | -0.31% | ILA 19,250.00 | ILA 19,860.00 | ILA 19,020.00 | 41.06K |
| 2026-06-29 | ILA 19,250.00 | +1.32% | ILA 18,810.00 | ILA 19,740.00 | ILA 18,810.00 | 56.74K |
| 2026-06-26 | ILA 19,000.00 | 0.00% | ILA 19,000.00 | ILA 19,000.00 | ILA 19,000.00 | 0 |
| 2026-06-25 | ILA 19,000.00 | -2.86% | ILA 19,580.00 | ILA 19,740.00 | ILA 18,910.00 | 32.37K |
| 2026-06-24 | ILA 19,560.00 | -0.66% | ILA 19,690.00 | ILA 20,150.00 | ILA 19,560.00 | 42.86K |
| 2026-06-23 | ILA 19,690.00 | -0.76% | ILA 19,550.00 | ILA 20,050.00 | ILA 19,280.00 | 35.34K |
| 2026-06-22 | ILA 19,840.00 | -0.80% | ILA 20,000.00 | ILA 20,470.00 | ILA 19,840.00 | 29.10K |
| 2026-06-19 | ILA 20,000.00 | -1.62% | ILA 20,330.00 | ILA 20,700.00 | ILA 20,000.00 | 54.30K |
| 2026-06-18 | ILA 20,330.00 | -0.49% | ILA 20,750.00 | ILA 20,750.00 | ILA 20,090.00 | 32.40K |
| 2026-06-17 | ILA 20,430.00 | +0.34% | ILA 20,370.00 | ILA 20,680.00 | ILA 20,030.00 | 30.49K |
| 2026-06-16 | ILA 20,360.00 | -2.58% | ILA 21,120.00 | ILA 21,150.00 | ILA 20,360.00 | 21.93K |
| 2026-06-15 | ILA 20,900.00 | -6.32% | ILA 22,350.00 | ILA 22,510.00 | ILA 20,900.00 | 29.30K |
| 2026-06-12 | ILA 22,310.00 | +3.57% | ILA 21,540.00 | ILA 22,350.00 | ILA 21,520.00 | 19.98K |
| 2026-06-11 | ILA 21,540.00 | +0.70% | ILA 21,270.00 | ILA 21,850.00 | ILA 21,270.00 | 23.93K |
| 2026-06-10 | ILA 21,390.00 | -1.06% | ILA 21,830.00 | ILA 21,860.00 | ILA 21,210.00 | 30.99K |
| 2026-06-09 | ILA 21,620.00 | -2.83% | ILA 22,250.00 | ILA 22,380.00 | ILA 21,620.00 | 22.31K |
| 2026-06-08 | ILA 22,250.00 | -0.93% | ILA 21,830.00 | ILA 22,590.00 | ILA 21,620.00 | 27.83K |
| 2026-06-05 | ILA 22,460.00 | +0.13% | ILA 22,430.00 | ILA 22,830.00 | ILA 21,840.00 | 22.63K |
| 2026-06-04 | ILA 22,430.00 | -0.22% | ILA 22,470.00 | ILA 22,830.00 | ILA 22,070.00 | 36.22K |
| 2026-06-03 | ILA 22,480.00 | -0.09% | ILA 22,500.00 | ILA 22,860.00 | ILA 22,210.00 | 31.98K |
| 2026-06-02 | ILA 22,500.00 | +3.97% | ILA 21,640.00 | ILA 22,920.00 | ILA 21,640.00 | 71.31K |
| 2026-06-01 | ILA 21,640.00 | -1.64% | ILA 22,000.00 | ILA 22,640.00 | ILA 21,450.00 | 45.88K |
| 2026-05-29 | ILA 22,000.00 | +2.14% | ILA 21,910.00 | ILA 22,160.00 | ILA 21,690.00 | 48.71K |
| 2026-05-28 | ILA 21,540.00 | -0.42% | ILA 21,530.00 | ILA 22,050.00 | ILA 21,300.00 | 40.71K |