Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank Hapoalim B.M. (OP: BKHYY )

43.40 -2.20 (-4.82%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2023 42.13 72 -0.87(-2.02%)
Aug 16, 2023 43.00 146 +1.70(+4.12%)
Aug 14, 2023 41.30 133 -1.10(-2.59%)
Aug 11, 2023 42.40 42.40 42.40 42.40 271 -0.60(-1.40%)
Aug 10, 2023 42.48 43.00 42.48 43.00 356 -0.08(-0.19%)
Aug 09, 2023 42.92 43.08 42.92 43.08 578 +1.57(+3.78%)
Aug 08, 2023 41.51 41.51 41.51 41.51 545 -1.49(-3.47%)
Aug 07, 2023 43.00 43.00 43.00 43.00 259 -2.26(-4.99%)
Jul 28, 2023 45.26 54 +2.11(+4.89%)
Jul 27, 2023 41.66 43.15 41.66 43.15 728 +0.79(+1.86%)
Jul 26, 2023 42.06 42.36 42.06 42.36 475 +0.96(+2.32%)
Jul 25, 2023 40.67 41.40 40.67 41.40 495 -4.60(-10.00%)
Jul 21, 2023 46.00 235 +0.50(+1.10%)
Jul 20, 2023 45.50 45.50 45.50 45.50 1,386 -0.66(-1.43%)
Jul 19, 2023 46.16 46.16 46.16 46.16 266 +2.66(+6.11%)
Jul 18, 2023 43.50 43.50 43.50 43.50 662 -1.38(-3.07%)
Jul 14, 2023 44.88 163 +0.76(+1.71%)
Jul 12, 2023 44.12 65 +1.17(+2.74%)
Jul 06, 2023 42.95 83 +0.61(+1.44%)
Jul 03, 2023 42.34 257 +1.19(+2.89%)
Jun 30, 2023 41.15 41.15 41.15 41.15 349 +0.65(+1.60%)
Jun 28, 2023 40.50 79 -0.70(-1.70%)
Jun 23, 2023 41.20 168 -1.30(-3.07%)
Jun 22, 2023 42.50 42.50 42.50 42.50 266 -1.99(-4.46%)
Jun 21, 2023 44.49 44.49 44.49 44.49 380 -1.01(-2.22%)
Jun 16, 2023 45.50 418 +1.31(+2.98%)
Jun 15, 2023 44.19 44.19 44.19 44.19 588 +1.19(+2.76%)
Jun 13, 2023 43.00 346 -0.40(-0.92%)
Jun 12, 2023 44.77 44.77 43.40 43.40 609 -0.52(-1.19%)
Jun 09, 2023 43.92 43.92 43.92 43.92 469 +1.17(+2.74%)
Jun 07, 2023 42.75 252 +3.02(+7.60%)
Jun 06, 2023 39.73 39.73 39.73 39.73 478 -1.28(-3.13%)
Jun 05, 2023 38.94 41.01 38.94 41.01 2,045 +2.80(+7.33%)
Jun 02, 2023 38.21 38.36 38.21 38.21 624 -0.74(-1.90%)
Jun 01, 2023 41.00 41.00 38.95 38.95 1,140 -1.51(-3.73%)
May 31, 2023 40.25 40.94 40.25 40.46 2,109 -0.74(-1.80%)
May 30, 2023 41.38 41.38 41.20 41.20 3,043 -1.18(-2.78%)
May 26, 2023 43.00 43.02 41.96 42.38 898 -0.37(-0.87%)
May 24, 2023 42.75 451 +0.35(+0.83%)
May 23, 2023 42.38 42.40 42.38 42.40 5,270 -3.65(-7.93%)
May 19, 2023 46.05 322 +2.75(+6.34%)
May 18, 2023 46.30 46.30 43.31 43.31 619 -1.94(-4.30%)
May 17, 2023 45.25 45.25 45.25 45.25 637 +2.74(+6.45%)
May 16, 2023 45.19 45.19 42.51 42.51 817 -2.25(-5.03%)
May 15, 2023 45.23 45.23 44.76 44.76 494 -1.14(-2.48%)
May 12, 2023 44.66 46.31 44.66 45.90 4,348 +2.57(+5.93%)
May 11, 2023 46.72 46.72 43.33 43.33 928 -1.05(-2.35%)
May 10, 2023 45.80 45.80 44.38 44.38 627 +1.11(+2.57%)
May 09, 2023 43.27 43.27 43.27 43.27 382 -0.35(-0.81%)
May 08, 2023 43.62 43.62 43.62 43.62 474 -0.15(-0.33%)
May 05, 2023 43.77 43.77 43.77 43.77 633 +0.04(+0.09%)
May 04, 2023 43.73 43.73 43.73 43.73 365 -1.14(-2.55%)
May 02, 2023 44.87 175 +0.40(+0.90%)
May 01, 2023 44.47 44.47 41.20 44.47 10,594 +2.24(+5.29%)
Apr 27, 2023 42.23 219 +2.52(+6.35%)
Apr 26, 2023 39.42 39.71 39.42 39.71 581 -2.84(-6.67%)
Apr 25, 2023 41.30 42.55 41.30 42.55 499 +1.40(+3.40%)
Apr 24, 2023 41.13 42.70 41.13 41.15 1,061 +0.50(+1.23%)
Apr 21, 2023 40.50 40.65 40.50 40.65 1,580 -0.13(-0.32%)
Apr 20, 2023 40.10 40.78 40.10 40.78 19,045 -0.22(-0.54%)
Apr 19, 2023 38.57 41.00 38.57 41.00 15,133 -1.03(-2.45%)
Apr 18, 2023 41.94 42.03 41.94 42.03 1,235 +0.45(+1.08%)
Apr 17, 2023 38.80 41.58 38.31 41.58 2,896 +4.18(+11.18%)
Apr 14, 2023 37.40 37.40 37.40 37.40 957 -0.80(-2.11%)
Apr 13, 2023 38.20 39.77 37.20 38.20 2,946 -1.29(-3.25%)
Apr 12, 2023 38.40 39.81 38.40 39.49 29,900 +0.04(+0.10%)
Apr 11, 2023 39.19 39.48 38.46 39.45 11,738 +0.49(+1.26%)
Apr 10, 2023 38.41 39.84 38.41 38.96 1,851 -1.52(-3.74%)
Apr 06, 2023 40.48 40.48 40.48 40.48 511 +0.55(+1.39%)
Apr 05, 2023 39.92 39.92 39.92 39.92 438 +0.01(+0.01%)
Apr 04, 2023 39.90 39.91 39.57 39.91 786 -1.11(-2.69%)
Apr 03, 2023 41.19 41.19 40.25 41.02 1,913 -1.57(-3.69%)
Mar 31, 2023 41.85 42.59 41.85 42.59 751 +1.84(+4.52%)
Mar 30, 2023 40.00 40.75 40.00 40.75 46,193 -0.28(-0.69%)
Mar 29, 2023 41.03 41.03 41.03 41.03 388 -5.13(-11.11%)
Mar 24, 2023 46.16 79 +0.66(+1.45%)
Mar 23, 2023 45.00 45.50 45.00 45.50 1,306 +2.53(+5.89%)
Mar 22, 2023 44.44 44.50 41.75 42.97 1,999 +1.96(+4.78%)
Mar 20, 2023 41.01 271 +0.00(+0.00%)
Mar 17, 2023 41.01 44.05 41.01 41.01 441 -0.50(-1.20%)
Mar 16, 2023 41.99 43.79 41.51 41.51 864 -2.00(-4.59%)
Mar 15, 2023 43.51 43.51 42.92 43.51 13,607 -0.24(-0.56%)
Mar 14, 2023 44.06 44.06 43.50 43.75 11,475 -1.00(-2.23%)
Mar 10, 2023 44.75 237 +0.75(+1.70%)
Mar 08, 2023 44.00 279 -2.25(-4.86%)
Mar 07, 2023 46.24 46.25 46.24 46.25 1,362 +3.14(+7.28%)
Mar 06, 2023 43.11 43.11 43.11 43.11 758 -0.48(-1.09%)
Mar 02, 2023 43.59 164 +2.58(+6.28%)
Mar 01, 2023 41.01 41.01 41.01 41.01 814 +1.01(+2.52%)
Feb 28, 2023 40.00 40.00 40.00 40.00 582 -0.01(-0.02%)
Feb 27, 2023 40.01 40.01 40.01 40.01 439 -0.45(-1.11%)
Feb 24, 2023 40.46 40.46 40.46 40.46 269 -0.89(-2.15%)
Feb 23, 2023 40.60 41.35 40.60 41.35 658 +0.14(+0.34%)
Feb 22, 2023 41.21 45.04 41.21 41.21 603 +0.40(+0.98%)
Feb 21, 2023 40.81 40.81 40.81 40.81 1,263 -0.29(-0.71%)
Feb 17, 2023 41.00 41.10 41.00 41.10 385 +0.47(+1.16%)
Feb 14, 2023 40.63 159 +0.89(+2.23%)
Feb 10, 2023 39.74 352 -2.96(-6.92%)
Feb 08, 2023 42.70 167 +0.54(+1.27%)
Feb 06, 2023 42.16 175 -1.00(-2.31%)
Feb 03, 2023 43.16 43.16 43.16 43.16 347 -0.84(-1.91%)
Feb 02, 2023 44.00 44.00 44.00 44.00 333 +1.44(+3.38%)
Jan 31, 2023 42.56 304 +0.55(+1.31%)
Jan 30, 2023 42.01 42.01 42.01 42.01 405 -2.44(-5.49%)
Jan 27, 2023 44.02 44.45 44.02 44.45 765 -0.65(-1.44%)
Jan 25, 2023 45.10 507 -2.80(-5.84%)
Jan 24, 2023 46.05 49.74 46.05 47.90 978 +1.64(+3.53%)
Jan 18, 2023 46.26 285 -1.77(-3.68%)
Jan 17, 2023 48.35 48.35 48.02 48.02 474 +0.65(+1.37%)
Jan 12, 2023 47.38 144 +3.37(+7.65%)
Jan 09, 2023 44.01 168 -0.50(-1.12%)
Jan 06, 2023 45.67 45.67 44.51 44.51 679 +0.36(+0.82%)
Jan 05, 2023 44.15 44.15 44.15 44.15 480 +0.04(+0.09%)
Jan 04, 2023 45.76 45.76 44.11 44.11 442 +1.67(+3.93%)
Dec 30, 2022 42.44 289 +0.01(+0.02%)
Dec 29, 2022 42.36 44.50 42.36 42.43 1,423 +1.01(+2.44%)
Dec 28, 2022 43.48 43.48 41.42 41.42 514 +0.38(+0.93%)
Dec 27, 2022 42.19 42.19 41.04 41.04 1,797 -1.02(-2.43%)
Dec 23, 2022 42.06 42.06 42.06 42.06 647 -1.45(-3.33%)
Dec 22, 2022 43.51 43.51 43.51 43.51 469 -0.72(-1.63%)
Dec 21, 2022 45.36 45.36 44.07 44.23 961 +0.67(+1.54%)
Dec 20, 2022 43.55 43.75 43.55 43.56 927 -0.99(-2.22%)
Dec 19, 2022 44.27 44.55 44.27 44.55 903 -1.82(-3.92%)
Dec 16, 2022 42.91 46.37 42.91 46.37 1,123 -2.39(-4.90%)
Dec 14, 2022 48.76 614 +1.64(+3.48%)
Dec 13, 2022 47.12 47.12 47.12 47.12 396 +0.96(+2.08%)
Dec 12, 2022 46.16 46.16 46.16 46.16 522 -0.25(-0.54%)
Dec 08, 2022 46.41 410 +1.89(+4.25%)
Dec 07, 2022 44.52 44.52 44.52 44.52 618 -1.01(-2.22%)
Dec 06, 2022 45.80 46.75 45.53 45.53 1,758 -0.99(-2.13%)
Dec 05, 2022 47.75 47.75 46.52 46.52 1,059 +0.50(+1.09%)
Dec 02, 2022 45.71 46.02 45.71 46.02 616 +0.52(+1.14%)
Dec 01, 2022 45.08 45.50 45.08 45.50 779 -3.70(-7.52%)
Nov 29, 2022 49.20 200 +4.59(+10.29%)
Nov 28, 2022 46.55 46.55 44.61 44.61 1,426 -2.24(-4.78%)
Nov 23, 2022 46.85 68 +1.45(+3.19%)
Nov 21, 2022 45.40 311 +0.50(+1.11%)
Nov 18, 2022 44.90 44.90 44.90 44.90 597 -0.26(-0.58%)
Nov 17, 2022 45.16 45.16 45.16 45.16 719 -3.00(-6.23%)
Nov 15, 2022 48.16 333 -2.24(-4.44%)
Nov 14, 2022 49.00 50.40 49.00 50.40 373 +1.00(+2.02%)
Nov 10, 2022 49.40 112 +1.30(+2.70%)
Nov 08, 2022 48.10 284 +0.15(+0.31%)
Nov 07, 2022 48.00 48.10 47.81 47.95 3,443 -1.49(-3.01%)
Nov 04, 2022 49.50 49.50 46.53 49.44 1,133 +3.37(+7.31%)
Nov 03, 2022 47.01 47.28 46.07 46.07 4,485 -2.44(-5.02%)
Nov 02, 2022 46.51 48.51 46.51 48.51 915 +0.32(+0.65%)
Nov 01, 2022 48.19 48.19 48.19 48.19 665 +1.72(+3.70%)
Oct 31, 2022 46.41 46.47 46.41 46.47 772 -0.54(-1.15%)
Oct 28, 2022 46.16 49.40 46.16 47.01 4,306 -1.36(-2.81%)
Oct 27, 2022 48.37 48.37 48.37 48.37 351 -0.01(-0.01%)
Oct 26, 2022 48.38 48.38 48.38 48.38 806 +0.02(+0.04%)
Oct 25, 2022 49.80 49.80 46.76 48.35 11,205 +3.14(+6.96%)
Oct 24, 2022 46.60 48.20 45.01 45.21 2,909 -1.47(-3.15%)
Oct 21, 2022 46.68 46.68 46.68 46.68 362 -0.04(-0.09%)
Oct 20, 2022 43.51 46.72 43.51 46.72 613 +2.41(+5.43%)
Oct 19, 2022 46.90 46.90 43.55 44.31 1,385 -2.39(-5.11%)
Oct 18, 2022 43.91 46.70 43.91 46.70 1,210 +4.49(+10.64%)
Oct 17, 2022 42.41 42.41 42.21 42.21 1,437 -1.25(-2.88%)
Oct 14, 2022 42.21 45.74 42.21 43.46 989 +1.45(+3.45%)
Oct 13, 2022 41.87 42.01 41.87 42.01 341 -2.89(-6.44%)
Oct 12, 2022 42.90 44.90 41.05 44.90 2,493 +3.80(+9.25%)
Oct 11, 2022 44.99 44.99 41.10 41.10 639 -2.17(-5.03%)
Oct 10, 2022 43.27 43.27 43.27 43.27 729 +1.87(+4.50%)
Oct 07, 2022 41.41 41.41 41.41 41.41 629 +0.40(+0.98%)
Oct 05, 2022 41.01 117 -2.93(-6.67%)
Oct 03, 2022 43.94 242 +2.93(+7.14%)
Sep 30, 2022 40.51 41.01 40.51 41.01 764 -1.75(-4.09%)
Sep 28, 2022 42.76 371 -5.49(-11.38%)
Sep 27, 2022 48.50 48.50 48.25 48.25 911 +1.38(+2.94%)
Sep 26, 2022 46.87 46.87 46.87 46.87 1,397 -0.41(-0.86%)
Sep 23, 2022 48.64 48.64 44.43 47.27 751 -1.23(-2.53%)
Sep 22, 2022 47.62 48.50 45.00 48.50 542 -0.35(-0.72%)
Sep 21, 2022 45.20 48.85 45.20 48.85 1,214 +3.35(+7.36%)
Sep 19, 2022 45.50 264 -2.45(-5.11%)
Sep 16, 2022 47.95 47.95 47.95 47.95 333 -1.24(-2.52%)
Sep 15, 2022 49.50 49.50 49.19 49.19 1,086 +0.15(+0.31%)
Sep 13, 2022 49.04 265 -0.55(-1.12%)
Sep 12, 2022 50.34 50.34 49.59 49.59 1,215 -0.91(-1.79%)
Sep 09, 2022 50.50 50.50 50.50 50.50 417 +0.72(+1.45%)
Sep 08, 2022 46.50 49.78 46.50 49.78 805 -0.72(-1.43%)
Sep 06, 2022 50.50 485 -2.01(-3.83%)
Sep 02, 2022 51.35 52.51 49.51 52.51 2,326 +0.57(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.