Canada markets open in 1 hour 10 minutes

Harel Insurance Investments & Financial Services Ltd (HARL.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
3,417.00+28.00 (+0.83%)
As of 03:03PM IDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20243,451.003,470.003,413.003,417.003,417.00174,805
May 06, 20243,350.003,415.003,325.003,389.003,389.00301,481
May 05, 20243,398.003,398.003,361.003,380.003,380.00233,367
May 02, 20243,406.003,431.003,350.003,350.003,350.00970,949
May 01, 20243,431.003,446.003,351.003,374.003,374.00298,089
Apr 30, 20243,450.003,477.003,417.003,433.003,433.00153,264
Apr 25, 20243,378.003,443.003,368.003,400.003,400.00388,082
Apr 24, 20243,449.003,493.003,365.003,368.003,368.00261,660
Apr 21, 20243,402.003,469.003,384.003,410.003,410.00214,449
Apr 18, 20243,293.003,379.003,260.003,379.003,379.00268,538
Apr 17, 20243,349.003,398.003,265.003,265.003,265.00172,652
Apr 16, 20243,305.003,405.003,305.003,349.003,349.00156,786
Apr 15, 20243,470.003,556.003,370.003,370.003,370.00410,903
Apr 14, 20243,520.003,552.003,368.003,465.003,465.00170,967
Apr 11, 20243,447.003,522.003,416.003,465.003,465.00262,920
Apr 10, 20243,516.003,573.003,455.003,480.003,480.00225,216
Apr 09, 20243,590.003,619.003,523.003,529.003,529.00233,749
Apr 08, 20243,599.003,645.003,577.003,604.003,604.00517,811
Apr 08, 2024168.9919 Dividend
Apr 07, 2024------
Apr 04, 20243,701.003,726.003,607.003,632.003,632.001,018,144
Apr 03, 20243,673.003,740.003,616.003,737.003,737.00487,875
Apr 02, 20243,595.003,695.003,595.003,690.003,690.00532,578
Apr 01, 20243,510.003,610.003,492.003,610.003,610.00330,273
Mar 31, 20243,539.003,565.003,485.003,510.003,510.00280,401
Mar 28, 20243,621.003,621.003,526.003,539.003,539.00464,546
Mar 27, 20243,501.003,589.003,501.003,585.003,585.00222,290
Mar 26, 20243,515.003,518.003,470.003,501.003,501.00161,385
Mar 25, 20243,600.003,620.003,526.003,528.003,528.00223,172
Mar 21, 20243,590.003,620.003,564.003,620.003,620.00433,769
Mar 20, 20243,550.003,550.003,506.003,537.003,537.00208,850
Mar 19, 20243,510.003,550.003,483.003,550.003,550.00240,398
Mar 18, 20243,437.003,506.003,433.003,506.003,506.00272,862
Mar 17, 20243,400.003,472.003,399.003,437.003,437.00134,495
Mar 14, 20243,403.003,505.003,403.003,421.003,421.00468,624
Mar 13, 20243,449.003,490.003,380.003,403.003,403.00177,209
Mar 12, 20243,455.003,505.003,397.003,472.003,472.00374,810
Mar 11, 20243,510.003,560.003,438.003,451.003,451.00194,093
Mar 10, 20243,506.003,532.003,480.003,502.003,502.00116,583
Mar 07, 20243,607.003,608.003,525.003,560.003,560.00289,579
Mar 06, 20243,625.003,625.003,625.003,625.003,625.00-
Mar 05, 20243,620.003,655.003,600.003,625.003,625.00239,215
Mar 04, 20243,600.003,637.003,534.003,620.003,620.00383,135
Mar 03, 20243,585.003,610.003,555.003,600.003,600.00156,728
Feb 29, 20243,522.003,631.003,507.003,550.003,550.00672,356
Feb 28, 20243,440.003,521.003,433.003,505.003,505.00357,672
Feb 26, 20243,300.003,459.003,292.003,459.003,459.00302,989
Feb 25, 20243,218.003,299.003,187.003,299.003,299.00153,212
Feb 22, 20243,160.003,247.003,152.003,165.003,165.00429,353
Feb 21, 20243,162.003,184.003,131.003,157.003,157.00179,308
Feb 20, 20243,208.003,209.003,170.003,176.003,176.00154,328
Feb 19, 20243,145.003,208.003,145.003,208.003,208.00125,716
Feb 18, 20243,173.003,199.003,150.003,175.003,175.0063,332
Feb 15, 20243,248.003,254.003,173.003,173.003,173.00201,375
Feb 14, 20243,229.003,245.003,203.003,230.003,230.00150,245
Feb 13, 20243,215.003,229.003,164.003,220.003,220.00238,796
Feb 12, 20243,127.003,210.003,127.003,203.003,203.00165,206
Feb 11, 20243,105.003,145.003,104.003,127.003,127.00104,304
Feb 08, 20243,103.003,177.003,089.003,163.003,163.00254,109
Feb 07, 20243,179.003,193.003,106.003,106.003,106.00282,360
Feb 06, 20243,058.003,214.003,058.003,179.003,179.00397,833
Feb 05, 20243,077.003,120.003,060.003,083.003,083.00240,971
Feb 04, 20243,085.003,120.003,057.003,120.003,120.00129,936
Feb 01, 20243,030.003,140.003,030.003,085.003,085.00463,145
Jan 31, 20243,038.003,061.003,026.003,036.003,036.00390,738
Jan 30, 20242,935.003,054.002,900.003,033.003,033.00815,732
Jan 29, 20242,905.002,936.002,862.002,912.002,912.00198,001
Jan 28, 20242,888.002,904.002,871.002,904.002,904.0064,666
Jan 25, 20242,905.002,921.002,861.002,861.002,861.00574,482
Jan 24, 20242,784.002,910.002,783.002,899.002,899.00444,774
Jan 23, 20242,795.002,815.002,760.002,767.002,767.00339,320
Jan 22, 20242,843.002,848.002,781.002,781.002,781.00255,864
Jan 21, 20242,865.002,879.002,799.002,833.002,833.0092,854
Jan 18, 20242,786.002,866.002,778.002,865.002,865.00256,731
Jan 17, 20242,805.002,832.002,769.002,770.002,770.00315,001
Jan 16, 20242,821.002,861.002,811.002,842.002,842.00183,515
Jan 15, 20242,871.002,906.002,834.002,842.002,842.00173,323
Jan 14, 20242,867.002,897.002,865.002,871.002,871.0070,121
Jan 11, 20242,892.002,915.002,855.002,867.002,867.00245,290
Jan 10, 20242,908.002,920.002,864.002,888.002,888.00313,289
Jan 09, 20242,878.002,923.002,858.002,897.002,897.00363,100
Jan 08, 20242,905.002,922.002,833.002,878.002,878.00294,447
Jan 07, 20242,928.002,947.002,902.002,925.002,925.0099,298
Jan 04, 20242,952.002,970.002,921.002,952.002,952.00226,786
Jan 03, 20242,976.002,976.002,903.002,934.002,934.00156,288
Jan 02, 20242,961.002,979.002,931.002,954.002,954.00239,885
Jan 01, 20242,888.002,971.002,887.002,961.002,961.00222,611
Dec 31, 20232,870.002,893.002,821.002,893.002,893.00209,768
Dec 28, 20232,880.002,880.002,815.002,838.002,838.00479,068
Dec 27, 20232,840.002,900.002,831.002,885.002,885.00231,931
Dec 26, 20232,950.002,954.002,840.002,840.002,840.00264,732
Dec 25, 20232,889.002,929.002,889.002,927.002,927.00134,411
Dec 24, 20232,952.002,958.002,880.002,888.002,888.00166,522
Dec 21, 20232,970.003,014.002,922.002,964.002,964.00315,198
Dec 20, 20232,984.003,015.002,911.002,972.002,972.00394,516
Dec 19, 20232,977.002,986.002,925.002,984.002,984.00213,650
Dec 18, 20232,998.003,035.002,949.002,960.002,960.00222,887
Dec 17, 20233,039.003,043.002,985.002,998.002,998.0098,336
Dec 14, 20232,957.003,026.002,956.002,975.002,975.00542,609
Dec 13, 20232,878.002,920.002,846.002,895.002,895.00182,976
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...