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

Bank Hapoalim B.M. (OP: BKHYY )

45.26 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 30, 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 (%)
May 31, 2022 45.20 311 -1.67(-3.56%)
May 26, 2022 46.87 220 +2.41(+5.42%)
May 25, 2022 45.89 45.89 44.46 44.46 546 -3.95(-8.16%)
May 24, 2022 46.76 48.41 46.76 48.41 479 +2.14(+4.63%)
May 20, 2022 46.27 312 +0.28(+0.61%)
May 16, 2022 45.99 165 +3.77(+8.93%)
May 12, 2022 42.22 175 +0.22(+0.52%)
May 11, 2022 42.00 42.00 42.00 42.00 512 +0.00(+0.00%)
May 10, 2022 43.40 43.40 42.00 42.00 695 -1.75(-4.00%)
May 09, 2022 43.75 43.75 43.75 43.75 640 +1.13(+2.65%)
May 06, 2022 43.99 43.99 42.62 42.62 900 -2.28(-5.08%)
May 04, 2022 44.90 526 -0.09(-0.20%)
May 03, 2022 44.99 44.99 44.99 44.99 3,644 +0.76(+1.71%)
May 02, 2022 44.23 44.23 44.23 44.23 1,487 -1.84(-4.00%)
Apr 29, 2022 46.08 46.08 46.08 46.08 336 -2.82(-5.77%)
Apr 28, 2022 46.75 49.00 46.75 48.90 2,940 +1.40(+2.95%)
Apr 27, 2022 47.42 47.50 47.42 47.50 552 -0.15(-0.30%)
Apr 26, 2022 47.65 47.65 47.65 47.65 480 +0.15(+0.31%)
Apr 25, 2022 47.50 47.50 47.50 47.50 645 -2.43(-4.87%)
Apr 22, 2022 47.41 49.93 47.41 49.93 672 +0.43(+0.87%)
Apr 21, 2022 48.67 49.80 48.67 49.50 684 +2.16(+4.56%)
Apr 19, 2022 47.34 398 +0.06(+0.13%)
Apr 18, 2022 47.28 47.28 47.28 47.28 359 +0.17(+0.36%)
Apr 12, 2022 47.11 371 +0.00(+0.00%)
Apr 11, 2022 47.02 47.11 47.02 47.11 527 -3.79(-7.45%)
Apr 08, 2022 50.90 50.90 50.90 50.90 499 +0.20(+0.39%)
Apr 06, 2022 50.70 568 -0.09(-0.18%)
Apr 05, 2022 50.79 50.79 50.79 50.79 520 -0.95(-1.84%)
Apr 01, 2022 51.74 146 -0.24(-0.46%)
Mar 30, 2022 51.98 247 +1.48(+2.93%)
Mar 29, 2022 50.50 50.50 50.50 50.50 1,343 +1.21(+2.45%)
Mar 23, 2022 49.29 145 -1.69(-3.32%)
Mar 22, 2022 50.98 50.98 50.98 50.98 2,374 +4.16(+8.89%)
Mar 21, 2022 46.82 46.82 46.82 46.82 324 -0.70(-1.47%)
Mar 17, 2022 47.52 233 +0.38(+0.81%)
Mar 16, 2022 46.58 47.14 46.58 47.14 3,798 +0.00(+0.00%)
Mar 15, 2022 46.57 47.14 46.57 47.14 750 -0.66(-1.38%)
Mar 14, 2022 47.80 47.80 47.80 47.80 382 -0.19(-0.40%)
Mar 09, 2022 47.99 291 +3.76(+8.50%)
Mar 08, 2022 48.15 48.15 44.23 44.23 2,929 -7.14(-13.89%)
Mar 04, 2022 51.37 335 +0.59(+1.15%)
Mar 03, 2022 51.40 51.40 50.61 50.78 597 -2.19(-4.13%)
Mar 01, 2022 52.97 341 +1.19(+2.29%)
Feb 25, 2022 51.78 609 +2.66(+5.43%)
Feb 24, 2022 49.12 49.12 49.12 49.12 648 -4.79(-8.89%)
Feb 23, 2022 53.91 53.91 53.91 53.91 391 +1.11(+2.10%)
Feb 22, 2022 52.80 52.80 52.80 52.80 1,015 -0.20(-0.38%)
Feb 18, 2022 53.00 0 +1.30(+2.52%)
Feb 15, 2022 51.70 128 +0.98(+1.92%)
Feb 14, 2022 51.67 51.67 50.72 50.72 375 -2.27(-4.28%)
Feb 10, 2022 52.99 228 +0.04(+0.08%)
Feb 09, 2022 52.95 52.95 52.95 52.95 864 +1.25(+2.41%)
Feb 08, 2022 50.37 51.70 50.37 51.70 1,945 -1.29(-2.42%)
Feb 07, 2022 52.24 52.99 52.24 52.99 848 +0.00(+0.00%)
Feb 03, 2022 52.99 280 +1.46(+2.83%)
Feb 02, 2022 51.53 51.53 51.53 51.53 563 -1.47(-2.77%)
Feb 01, 2022 53.00 53.00 51.02 53.00 536 +1.91(+3.74%)
Jan 31, 2022 51.09 51.09 51.09 51.09 613 -1.08(-2.08%)
Jan 28, 2022 52.17 52.17 51.64 52.17 664 +0.42(+0.82%)
Jan 27, 2022 51.75 53.89 51.75 51.75 2,306 -2.22(-4.11%)
Jan 26, 2022 52.42 53.99 50.86 53.97 4,188 +4.23(+8.50%)
Jan 24, 2022 49.74 285 -6.68(-11.84%)
Jan 19, 2022 56.42 307 +3.08(+5.77%)
Jan 10, 2022 53.34 259 +2.56(+5.04%)
Dec 29, 2021 50.78 50.78 50.78 180 -1.13(-2.18%)
Dec 28, 2021 50.96 51.91 50.96 51.91 411 +2.39(+4.83%)
Dec 27, 2021 49.52 49.52 49.52 49.52 316 +0.90(+1.85%)
Dec 23, 2021 50.55 50.55 48.62 48.62 4,503 -0.46(-0.93%)
Dec 22, 2021 49.08 49.08 49.08 49.08 672 +0.58(+1.19%)
Dec 20, 2021 48.50 48.50 48.50 218 -1.50(-3.00%)
Dec 17, 2021 50.00 50.00 50.00 50.00 386 -0.40(-0.80%)
Dec 16, 2021 50.40 50.40 50.40 50.40 20,655 +0.95(+1.93%)
Dec 15, 2021 49.45 49.45 49.45 49.45 601 +0.12(+0.24%)
Dec 14, 2021 49.33 49.33 49.33 49.33 794 -1.04(-2.06%)
Dec 13, 2021 50.29 50.37 49.85 50.37 2,311 +0.04(+0.08%)
Dec 10, 2021 50.33 50.33 50.33 50.33 499 +0.08(+0.16%)
Dec 08, 2021 50.25 50.25 50.25 102 +0.00(+0.00%)
Dec 07, 2021 50.33 50.33 50.25 50.25 822 -0.08(-0.16%)
Dec 03, 2021 50.33 50.33 50.33 259 +0.00(+0.00%)
Dec 02, 2021 49.66 50.33 48.12 50.33 1,704 +2.21(+4.59%)
Dec 01, 2021 48.12 48.12 48.12 48.12 391 +0.23(+0.48%)
Nov 26, 2021 47.89 47.89 47.89 251 -1.48(-3.00%)
Nov 23, 2021 49.37 49.37 49.37 117 +1.36(+2.83%)
Nov 19, 2021 48.01 48.01 48.01 87 -0.49(-1.01%)
Nov 17, 2021 48.50 48.50 48.50 301 -0.25(-0.51%)
Nov 16, 2021 49.51 49.51 48.75 48.75 510 -1.51(-3.00%)
Nov 15, 2021 49.16 50.26 49.16 50.26 1,296 +1.08(+2.20%)
Nov 12, 2021 49.18 50.32 49.18 49.18 568 -1.08(-2.15%)
Nov 11, 2021 50.27 50.27 48.68 50.26 1,539 +0.01(+0.02%)
Nov 08, 2021 50.25 50.25 50.25 65 +1.11(+2.25%)
Nov 04, 2021 49.14 49.14 49.14 182 -0.35(-0.70%)
Nov 03, 2021 49.43 49.49 49.32 49.49 2,900 +0.52(+1.07%)
Nov 02, 2021 49.35 49.35 48.97 48.97 380 +0.00(+0.00%)
Oct 29, 2021 48.97 48.97 48.97 273 -0.46(-0.94%)
Oct 28, 2021 48.97 49.43 48.50 49.43 1,086 +0.20(+0.41%)
Oct 27, 2021 48.98 49.23 48.98 49.23 816 +0.73(+1.50%)
Oct 26, 2021 48.50 48.50 48.50 48.50 309 -0.29(-0.59%)
Oct 22, 2021 48.79 48.79 48.79 268 +0.08(+0.16%)
Oct 21, 2021 48.71 48.71 48.71 48.71 469 +1.53(+3.24%)
Oct 20, 2021 47.18 47.18 47.18 47.18 199 +0.58(+1.23%)
Oct 19, 2021 47.12 47.12 46.60 46.60 412 +0.13(+0.28%)
Oct 15, 2021 46.48 46.48 46.48 112 +0.10(+0.22%)
Oct 12, 2021 46.38 46.38 46.38 231 +0.98(+2.15%)
Oct 11, 2021 45.40 45.40 45.40 45.40 3,350 +0.40(+0.89%)
Oct 08, 2021 44.58 45.00 44.50 45.00 1,623 +0.75(+1.69%)
Oct 07, 2021 44.25 44.25 44.25 44.25 1,632 -1.17(-2.58%)
Oct 06, 2021 45.42 45.42 45.42 45.42 710 +1.43(+3.24%)
Oct 05, 2021 44.12 45.51 43.99 43.99 10,672 -0.98(-2.19%)
Oct 04, 2021 45.75 45.75 44.00 44.98 4,776 +0.98(+2.23%)
Sep 29, 2021 44.00 44.00 44.00 166 -2.28(-4.93%)
Sep 27, 2021 46.28 46.28 46.28 138 +1.53(+3.42%)
Sep 23, 2021 44.75 44.75 44.75 52 -1.61(-3.47%)
Sep 22, 2021 46.36 46.36 46.36 46.36 130 +0.01(+0.02%)
Sep 21, 2021 43.95 46.35 43.95 46.35 462 +2.36(+5.37%)
Sep 09, 2021 43.99 43.99 43.99 243 +0.80(+1.85%)
Sep 08, 2021 43.19 43.50 43.19 43.19 1,672 -0.71(-1.61%)
Sep 07, 2021 43.90 43.90 43.19 43.90 401 -0.01(-0.03%)
Sep 03, 2021 43.21 43.91 43.21 43.91 773 -0.73(-1.64%)
Sep 02, 2021 43.50 44.64 43.50 44.64 1,108 +1.24(+2.86%)
Sep 01, 2021 43.40 43.40 43.40 43.40 1,112 +0.15(+0.35%)
Aug 31, 2021 43.25 43.25 43.25 43.25 693 -1.43(-3.20%)
Aug 30, 2021 44.68 44.68 44.68 44.68 1,154 +1.48(+3.41%)
Aug 27, 2021 44.68 44.68 43.20 43.20 2,108 +0.41(+0.95%)
Aug 26, 2021 43.25 43.25 42.80 42.80 351 -1.01(-2.31%)
Aug 25, 2021 43.81 43.81 43.81 43.81 905 +0.51(+1.17%)
Aug 24, 2021 43.30 43.30 43.30 43.30 234 -0.43(-0.98%)
Aug 18, 2021 43.73 43.73 43.73 21 +0.24(+0.56%)
Aug 16, 2021 43.49 43.49 43.49 168 -0.43(-0.99%)
Aug 13, 2021 43.48 44.85 41.90 43.92 8,902 +3.61(+8.97%)
Aug 12, 2021 40.31 40.31 40.31 40.31 275 -1.89(-4.48%)
Aug 11, 2021 41.21 42.20 41.21 42.20 390 +0.42(+1.01%)
Aug 10, 2021 40.62 41.78 40.62 41.78 511 -0.01(-0.02%)
Aug 09, 2021 41.79 41.79 41.79 41.79 1,178 -0.30(-0.71%)
Aug 06, 2021 40.76 42.09 40.76 42.09 1,260 +0.43(+1.03%)
Aug 04, 2021 41.66 41.66 41.66 248 +0.03(+0.08%)
Aug 03, 2021 40.20 42.19 40.13 41.62 61,829 +1.35(+3.34%)
Aug 02, 2021 40.28 40.28 40.28 40.28 327 +1.20(+3.08%)
Jul 26, 2021 39.08 39.08 39.08 538 +1.07(+2.80%)
Jul 22, 2021 38.01 38.01 38.01 1,494 -2.01(-5.02%)
Jul 08, 2021 40.02 40.02 40.02 24 -1.96(-4.67%)
Jun 23, 2021 41.98 41.98 41.98 30 +2.56(+6.49%)
Jun 11, 2021 39.42 39.42 39.42 0 -2.58(-6.14%)
Jun 09, 2021 42.00 42.00 42.00 132 -0.59(-1.39%)
Jun 08, 2021 43.49 43.79 42.50 42.59 4,068 +2.59(+6.48%)
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.