UK markets open in 3 hours 12 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,939.39 -256.21 (-1.33%) CRUDE OIL
77.16 -0.41 (-0.53%) GOLD FUTURES
2,373.20 -19.70 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,436.14 -505.54 (-0.92%)
Hagag Group Real Estate Entrepreneurship Ltd (HGG.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1,656.00 | 1,694.00 | 1,620.00 | 1,677.00 | 1,677.00 | 57,335 |
| 21 May 2024 | 1,675.00 | 1,683.00 | 1,655.00 | 1,656.00 | 1,656.00 | 24,396 |
| 20 May 2024 | 1,664.00 | 1,691.00 | 1,652.00 | 1,675.00 | 1,675.00 | 13,781 |
| 19 May 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - |
| 16 May 2024 | 1,774.00 | 1,774.00 | 1,712.00 | 1,717.00 | 1,717.00 | 106,196 |
| 15 May 2024 | 1,749.00 | 1,783.00 | 1,749.00 | 1,774.00 | 1,774.00 | 29,160 |
| 12 May 2024 | 1,767.00 | 1,767.00 | 1,735.00 | 1,749.00 | 1,749.00 | 52,063 |
| 09 May 2024 | 1,776.00 | 1,803.00 | 1,754.00 | 1,767.00 | 1,767.00 | 31,369 |
| 08 May 2024 | 1,802.00 | 1,802.00 | 1,751.00 | 1,776.00 | 1,776.00 | 54,735 |
| 07 May 2024 | 1,737.00 | 1,880.00 | 1,737.00 | 1,785.00 | 1,785.00 | 155,864 |
| 06 May 2024 | 1,770.00 | 1,777.00 | 1,730.00 | 1,746.00 | 1,746.00 | 28,144 |
| 05 May 2024 | 1,730.00 | 1,796.00 | 1,739.00 | 1,770.00 | 1,770.00 | 53,009 |
| 02 May 2024 | 1,743.00 | 1,779.00 | 1,726.00 | 1,730.00 | 1,730.00 | 56,895 |
| 01 May 2024 | 1,739.00 | 1,767.00 | 1,732.00 | 1,743.00 | 1,743.00 | 27,197 |
| 30 Apr 2024 | 1,734.00 | 1,766.00 | 1,734.00 | 1,739.00 | 1,739.00 | 29,394 |
| 25 Apr 2024 | 1,753.00 | 1,753.00 | 1,715.00 | 1,734.00 | 1,734.00 | 11,683 |
| 24 Apr 2024 | 1,756.00 | 1,786.00 | 1,720.00 | 1,739.00 | 1,739.00 | 24,478 |
| 21 Apr 2024 | 1,705.00 | 1,780.00 | 1,705.00 | 1,756.00 | 1,756.00 | 125,720 |
| 18 Apr 2024 | 1,719.00 | 1,743.00 | 1,692.00 | 1,716.00 | 1,716.00 | 752,224 |
| 17 Apr 2024 | 1,741.00 | 1,741.00 | 1,700.00 | 1,719.00 | 1,719.00 | 22,498 |
| 16 Apr 2024 | 1,690.00 | 1,772.00 | 1,679.00 | 1,741.00 | 1,741.00 | 63,966 |
| 15 Apr 2024 | 1,703.00 | 1,789.00 | 1,684.00 | 1,690.00 | 1,690.00 | 103,057 |
| 14 Apr 2024 | 1,707.00 | 1,707.00 | 1,639.00 | 1,703.00 | 1,703.00 | 52,944 |
| 11 Apr 2024 | 1,782.00 | 1,784.00 | 1,659.00 | 1,707.00 | 1,707.00 | 565,390 |
| 10 Apr 2024 | 1,836.00 | 1,829.00 | 1,772.00 | 1,782.00 | 1,782.00 | 41,311 |
| 09 Apr 2024 | 1,850.00 | 1,870.00 | 1,805.00 | 1,836.00 | 1,836.00 | 47,045 |
| 08 Apr 2024 | 1,851.00 | 1,890.00 | 1,843.00 | 1,850.00 | 1,850.00 | 154,515 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1,753.00 | 1,775.00 | 1,710.00 | 1,775.00 | 1,775.00 | 74,800 |
| 03 Apr 2024 | 1,700.00 | 1,783.00 | 1,668.00 | 1,773.00 | 1,773.00 | 91,576 |
| 02 Apr 2024 | 1,795.00 | 1,800.00 | 1,651.00 | 1,700.00 | 1,700.00 | 149,146 |
| 01 Apr 2024 | 1,596.00 | 1,800.00 | 1,596.00 | 1,755.00 | 1,755.00 | 514,050 |
| 31 Mar 2024 | 1,596.00 | 1,629.00 | 1,581.00 | 1,596.00 | 1,596.00 | 42,865 |
| 28 Mar 2024 | 1,583.00 | 1,603.00 | 1,542.00 | 1,596.00 | 1,596.00 | 71,346 |
| 27 Mar 2024 | 1,585.00 | 1,631.00 | 1,570.00 | 1,583.00 | 1,583.00 | 75,702 |
| 26 Mar 2024 | 1,549.00 | 1,599.00 | 1,534.00 | 1,588.00 | 1,588.00 | 42,739 |
| 25 Mar 2024 | 1,537.00 | 1,554.00 | 1,526.00 | 1,549.00 | 1,549.00 | 14,807 |
| 21 Mar 2024 | 1,531.00 | 1,537.00 | 1,487.00 | 1,537.00 | 1,537.00 | 83,432 |
| 20 Mar 2024 | 1,468.00 | 1,495.00 | 1,456.00 | 1,493.00 | 1,493.00 | 117,256 |
| 19 Mar 2024 | 1,503.00 | 1,489.00 | 1,455.00 | 1,468.00 | 1,468.00 | 25,365 |
| 18 Mar 2024 | 1,452.00 | 1,529.00 | 1,440.00 | 1,503.00 | 1,503.00 | 113,506 |
| 17 Mar 2024 | 1,411.00 | 1,458.00 | 1,407.00 | 1,452.00 | 1,452.00 | 19,172 |
| 14 Mar 2024 | 1,439.00 | 1,467.00 | 1,402.00 | 1,411.00 | 1,411.00 | 87,180 |
| 13 Mar 2024 | 1,430.00 | 1,445.00 | 1,416.00 | 1,439.00 | 1,439.00 | 67,220 |
| 12 Mar 2024 | 1,460.00 | 1,460.00 | 1,393.00 | 1,430.00 | 1,430.00 | 114,346 |
| 11 Mar 2024 | 1,476.00 | 1,509.00 | 1,436.00 | 1,441.00 | 1,441.00 | 27,654 |
| 10 Mar 2024 | 1,511.00 | 1,515.00 | 1,462.00 | 1,476.00 | 1,476.00 | 27,762 |
| 07 Mar 2024 | 1,516.00 | 1,530.00 | 1,494.00 | 1,511.00 | 1,511.00 | 51,212 |
| 06 Mar 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| 05 Mar 2024 | 1,540.00 | 1,564.00 | 1,498.00 | 1,533.00 | 1,533.00 | 70,240 |
| 04 Mar 2024 | 1,538.00 | 1,577.00 | 1,507.00 | 1,540.00 | 1,540.00 | 238,882 |
| 03 Mar 2024 | 1,507.00 | 1,540.00 | 1,488.00 | 1,538.00 | 1,538.00 | 150,190 |
| 29 Feb 2024 | 1,486.00 | 1,497.00 | 1,463.00 | 1,492.00 | 1,492.00 | 136,691 |
| 28 Feb 2024 | 1,488.00 | 1,496.00 | 1,438.00 | 1,480.00 | 1,480.00 | 71,347 |
| 26 Feb 2024 | 1,477.00 | 1,510.00 | 1,429.00 | 1,488.00 | 1,488.00 | 145,049 |
| 25 Feb 2024 | 1,458.00 | 1,479.00 | 1,443.00 | 1,477.00 | 1,477.00 | 111,646 |
| 22 Feb 2024 | 1,517.00 | 1,517.00 | 1,417.00 | 1,458.00 | 1,458.00 | 241,444 |
| 21 Feb 2024 | 1,485.00 | 1,559.00 | 1,444.00 | 1,470.00 | 1,470.00 | 62,953 |
| 20 Feb 2024 | 1,465.00 | 1,498.00 | 1,440.00 | 1,485.00 | 1,485.00 | 107,079 |
| 19 Feb 2024 | 1,318.00 | 1,468.00 | 1,316.00 | 1,429.00 | 1,429.00 | 322,301 |
| 18 Feb 2024 | 1,275.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,295.00 | 43,374 |
| 15 Feb 2024 | 1,305.00 | 1,326.00 | 1,270.00 | 1,275.00 | 1,275.00 | 59,538 |
| 14 Feb 2024 | 1,350.00 | 1,369.00 | 1,300.00 | 1,305.00 | 1,305.00 | 52,402 |
| 13 Feb 2024 | 1,396.00 | 1,396.00 | 1,334.00 | 1,350.00 | 1,350.00 | 99,957 |
| 12 Feb 2024 | 1,360.00 | 1,394.00 | 1,326.00 | 1,377.00 | 1,377.00 | 22,414 |
| 11 Feb 2024 | 1,368.00 | 1,368.00 | 1,338.00 | 1,360.00 | 1,360.00 | 23,014 |
| 08 Feb 2024 | 1,387.00 | 1,404.00 | 1,347.00 | 1,368.00 | 1,368.00 | 69,719 |
| 07 Feb 2024 | 1,378.00 | 1,434.00 | 1,365.00 | 1,387.00 | 1,387.00 | 12,312 |
| 06 Feb 2024 | 1,338.00 | 1,399.00 | 1,299.00 | 1,378.00 | 1,378.00 | 237,197 |
| 05 Feb 2024 | 1,362.00 | 1,368.00 | 1,329.00 | 1,338.00 | 1,338.00 | 61,618 |
| 04 Feb 2024 | 1,350.00 | 1,350.00 | 1,319.00 | 1,335.00 | 1,335.00 | 28,932 |
| 01 Feb 2024 | 1,392.00 | 1,386.00 | 1,316.00 | 1,316.00 | 1,316.00 | 501,331 |
| 31 Jan 2024 | 1,418.00 | 1,446.00 | 1,382.00 | 1,392.00 | 1,392.00 | 66,113 |
| 30 Jan 2024 | 1,436.00 | 1,446.00 | 1,392.00 | 1,418.00 | 1,418.00 | 45,041 |
| 29 Jan 2024 | 1,460.00 | 1,460.00 | 1,388.00 | 1,436.00 | 1,436.00 | 43,627 |
| 28 Jan 2024 | 1,405.00 | 1,465.00 | 1,373.00 | 1,410.00 | 1,410.00 | 36,262 |
| 25 Jan 2024 | 1,394.00 | 1,444.00 | 1,372.00 | 1,405.00 | 1,405.00 | 27,883 |
| 24 Jan 2024 | 1,364.00 | 1,425.00 | 1,377.00 | 1,394.00 | 1,394.00 | 46,342 |
| 23 Jan 2024 | 1,444.00 | 1,444.00 | 1,343.00 | 1,364.00 | 1,364.00 | 34,417 |
| 22 Jan 2024 | 1,383.00 | 1,446.00 | 1,352.00 | 1,388.00 | 1,388.00 | 112,049 |
| 21 Jan 2024 | 1,397.00 | 1,403.00 | 1,361.00 | 1,383.00 | 1,383.00 | 27,243 |
| 18 Jan 2024 | 1,304.00 | 1,408.00 | 1,289.00 | 1,397.00 | 1,397.00 | 62,701 |
| 17 Jan 2024 | 1,310.00 | 1,331.00 | 1,288.00 | 1,304.00 | 1,304.00 | 54,609 |
| 16 Jan 2024 | 1,356.00 | 1,374.00 | 1,306.00 | 1,310.00 | 1,310.00 | 91,587 |
| 15 Jan 2024 | 1,403.00 | 1,406.00 | 1,344.00 | 1,356.00 | 1,356.00 | 192,905 |
| 14 Jan 2024 | 1,404.00 | 1,416.00 | 1,393.00 | 1,403.00 | 1,403.00 | 7,078 |
| 11 Jan 2024 | 1,443.00 | 1,470.00 | 1,395.00 | 1,404.00 | 1,404.00 | 86,162 |
| 10 Jan 2024 | 1,472.00 | 1,488.00 | 1,415.00 | 1,443.00 | 1,443.00 | 68,032 |
| 09 Jan 2024 | 1,517.00 | 1,517.00 | 1,419.00 | 1,472.00 | 1,472.00 | 40,999 |
| 08 Jan 2024 | 1,517.00 | 1,517.00 | 1,424.00 | 1,475.00 | 1,475.00 | 218,005 |
| 07 Jan 2024 | 1,563.00 | 1,555.00 | 1,486.00 | 1,498.00 | 1,498.00 | 74,704 |
| 04 Jan 2024 | 1,613.00 | 1,617.00 | 1,543.00 | 1,563.00 | 1,563.00 | 32,133 |
| 03 Jan 2024 | 1,589.00 | 1,599.00 | 1,529.00 | 1,570.00 | 1,570.00 | 32,925 |
| 02 Jan 2024 | 1,598.00 | 1,641.00 | 1,554.00 | 1,589.00 | 1,589.00 | 83,146 |
| 01 Jan 2024 | 1,460.00 | 1,573.00 | 1,483.00 | 1,567.00 | 1,567.00 | 79,773 |
| 31 Dec 2023 | 1,450.00 | 1,488.00 | 1,409.00 | 1,460.00 | 1,460.00 | 119,661 |
| 28 Dec 2023 | 1,463.00 | 1,498.00 | 1,434.00 | 1,450.00 | 1,450.00 | 72,570 |
| 27 Dec 2023 | 1,437.00 | 1,480.00 | 1,433.00 | 1,463.00 | 1,463.00 | 20,814 |
| 26 Dec 2023 | 1,435.00 | 1,487.00 | 1,409.00 | 1,437.00 | 1,437.00 | 51,520 |
| 25 Dec 2023 | 1,430.00 | 1,478.00 | 1,428.00 | 1,435.00 | 1,435.00 | 25,558 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.