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 (%)
Jan 28, 2021 36.05 36.05 36.05 0 +0.00(+0.00%)
Jan 27, 2021 36.05 36.05 36.05 15 +0.00(+0.00%)
Jan 26, 2021 36.05 36.05 36.05 12 +0.00(+0.00%)
Jan 25, 2021 36.05 36.05 36.05 36.05 166 +0.85(+2.41%)
Jan 22, 2021 35.20 35.20 35.00 35.20 1,100 -2.71(-7.15%)
Jan 20, 2021 37.91 37.91 37.91 37.91 1,000 +1.31(+3.58%)
Jan 19, 2021 36.60 36.60 36.60 36.60 285 -0.64(-1.72%)
Jan 15, 2021 37.24 37.24 37.24 34 +0.00(+0.00%)
Jan 13, 2021 37.24 37.24 37.24 0 +2.19(+6.25%)
Jan 12, 2021 35.05 35.05 35.05 25 +0.00(+0.00%)
Jan 11, 2021 35.05 35.05 35.05 4 +0.00(+0.00%)
Jan 08, 2021 35.05 35.05 35.05 19 +0.00(+0.00%)
Jan 07, 2021 35.05 35.05 35.05 35.05 100 +2.61(+8.05%)
Jan 05, 2021 32.44 32.44 32.44 0 +0.00(+0.00%)
Jan 04, 2021 32.44 32.44 32.44 44 +0.00(+0.00%)
Dec 31, 2020 32.44 32.44 32.44 0 +0.00(+0.00%)
Dec 29, 2020 32.44 32.44 32.44 0 +0.00(+0.00%)
Dec 28, 2020 32.44 32.44 32.44 43 +0.00(+0.00%)
Dec 22, 2020 32.44 32.44 32.44 0 +0.00(+0.00%)
Dec 21, 2020 32.44 32.44 32.44 32.44 288 -2.46(-7.05%)
Dec 18, 2020 34.90 34.90 34.90 34.90 600 +0.00(+0.00%)
Dec 17, 2020 34.90 34.90 34.90 8 +0.00(+0.00%)
Dec 16, 2020 34.90 34.90 34.90 3 +0.00(+0.00%)
Dec 15, 2020 34.90 34.90 34.90 5 +0.00(+0.00%)
Dec 14, 2020 34.90 34.90 34.90 44 +0.00(+0.00%)
Dec 11, 2020 34.90 34.90 34.90 84 +0.00(+0.00%)
Dec 10, 2020 34.90 34.90 34.90 34.90 2,200 +2.49(+7.68%)
Dec 09, 2020 32.41 32.41 32.41 28 +0.00(+0.00%)
Dec 01, 2020 32.41 32.41 32.41 0 +0.00(+0.00%)
Nov 30, 2020 32.41 32.41 32.41 35 +0.00(+0.00%)
Nov 27, 2020 32.41 32.41 32.41 32.41 300 +1.21(+3.88%)
Nov 24, 2020 31.20 31.20 31.20 0 +0.00(+0.00%)
Nov 18, 2020 31.20 31.20 31.20 0 +0.00(+0.00%)
Nov 17, 2020 31.20 31.20 31.20 31.20 148 -0.20(-0.64%)
Nov 13, 2020 31.40 31.40 31.40 0 +0.00(+0.00%)
Nov 12, 2020 31.40 31.40 31.40 3 +0.00(+0.00%)
Nov 10, 2020 31.40 31.40 31.40 0 +0.00(+0.00%)
Nov 06, 2020 31.40 31.40 31.40 0 +0.00(+0.00%)
Nov 05, 2020 31.40 31.40 31.40 31.40 152 +2.80(+9.79%)
Nov 04, 2020 28.80 28.80 28.60 28.60 305 -0.40(-1.38%)
Nov 03, 2020 29.00 29.00 29.00 5 +0.00(+0.00%)
Oct 30, 2020 29.00 29.00 29.00 0 -0.39(-1.31%)
Oct 29, 2020 29.39 29.39 29.39 109 +0.00(+0.00%)
Oct 28, 2020 29.39 29.39 29.39 5 +0.00(+0.00%)
Oct 27, 2020 29.39 29.39 29.39 9 +0.00(+0.00%)
Oct 26, 2020 29.39 29.39 29.39 24 +0.00(+0.00%)
Oct 21, 2020 29.39 29.39 29.39 0 +0.00(+0.00%)
Oct 20, 2020 29.39 29.39 29.39 90 +0.00(+0.00%)
Oct 19, 2020 29.39 29.39 29.39 5 +0.00(+0.00%)
Oct 16, 2020 29.39 29.39 29.39 14 +0.00(+0.00%)
Oct 15, 2020 29.39 29.39 29.39 9 +0.00(+0.00%)
Oct 14, 2020 29.39 29.39 29.39 72 +0.00(+0.00%)
Oct 13, 2020 29.39 29.39 29.39 82 +0.00(+0.00%)
Oct 12, 2020 29.39 29.39 29.39 147 +0.00(+0.00%)
Oct 09, 2020 29.39 29.39 29.39 8 +0.00(+0.00%)
Oct 08, 2020 29.39 29.39 29.39 29.39 301 +2.73(+10.22%)
Oct 07, 2020 26.66 26.66 26.66 188 +0.00(+0.00%)
Oct 06, 2020 26.66 26.66 26.66 110 +0.00(+0.00%)
Oct 05, 2020 26.66 26.66 26.66 67 +0.00(+0.00%)
Oct 02, 2020 26.66 26.66 26.66 40 +0.00(+0.00%)
Oct 01, 2020 26.66 26.66 26.66 40 +0.00(+0.00%)
Sep 30, 2020 26.66 26.66 26.66 26.66 487 +0.75(+2.89%)
Sep 29, 2020 25.91 25.91 25.91 200 +0.00(+0.00%)
Sep 28, 2020 25.91 25.91 25.91 25.91 1,556 +0.06(+0.23%)
Sep 25, 2020 25.85 25.85 25.85 5 +0.00(+0.00%)
Sep 24, 2020 25.85 25.85 25.85 25.85 199 -1.93(-6.95%)
Sep 23, 2020 27.78 27.78 27.78 25 +0.00(+0.00%)
Sep 22, 2020 27.78 27.78 27.78 133 +0.00(+0.00%)
Sep 21, 2020 27.78 27.78 27.78 30 +0.00(+0.00%)
Sep 18, 2020 27.78 27.78 27.78 137 +0.00(+0.00%)
Sep 17, 2020 27.78 27.78 27.78 165 +0.00(+0.00%)
Sep 16, 2020 27.78 27.78 27.78 134 +0.00(+0.00%)
Sep 15, 2020 27.77 27.78 27.77 27.78 888 +0.03(+0.11%)
Sep 14, 2020 27.70 27.75 27.70 27.75 1,342 +1.04(+3.90%)
Sep 11, 2020 26.71 26.71 26.71 26.71 400 -1.30(-4.65%)
Sep 10, 2020 28.01 28.01 28.01 71 +0.00(+0.00%)
Sep 09, 2020 28.01 28.01 28.01 8 +0.00(+0.00%)
Sep 08, 2020 28.01 28.01 28.01 49 +0.00(+0.00%)
Sep 04, 2020 28.01 28.01 28.01 28.01 100 +0.01(+0.04%)
Sep 03, 2020 28.17 28.72 28.00 28.00 554 -3.30(-10.54%)
Sep 02, 2020 31.30 31.30 31.30 143 +0.00(+0.00%)
Sep 01, 2020 31.30 31.30 31.30 31.30 183 +1.40(+4.68%)
Aug 31, 2020 29.90 29.90 29.90 28 +0.00(+0.00%)
Aug 28, 2020 29.90 29.90 29.90 17 +0.00(+0.00%)
Aug 27, 2020 29.90 29.90 29.90 29.90 2,061 -0.10(-0.33%)
Aug 25, 2020 30.00 30.00 30.00 0 +0.68(+2.30%)
Aug 24, 2020 29.32 29.32 29.32 29.32 396 -0.30(-1.01%)
Aug 20, 2020 29.62 29.62 29.62 0 +0.00(+0.00%)
Aug 19, 2020 29.62 29.62 29.62 123 +0.00(+0.00%)
Aug 18, 2020 29.62 29.62 29.62 1 +0.00(+0.00%)
Aug 17, 2020 29.62 29.62 29.62 29.62 353 +1.12(+3.95%)
Aug 14, 2020 28.50 28.50 28.50 17 +0.00(+0.00%)
Aug 13, 2020 28.50 28.50 28.50 55 +0.00(+0.00%)
Aug 12, 2020 28.50 28.50 28.50 28.50 958 +0.40(+1.42%)
Aug 11, 2020 28.10 28.10 28.10 28.10 929 -0.40(-1.40%)
Aug 10, 2020 28.50 28.50 28.50 6 +0.00(+0.00%)
Aug 06, 2020 28.50 28.50 28.50 0 -0.50(-1.72%)
Aug 05, 2020 29.00 29.00 29.00 29.00 310 +0.03(+0.10%)
Aug 04, 2020 28.97 28.97 28.97 28.97 211 -0.49(-1.66%)
Aug 03, 2020 29.46 29.46 29.46 29.46 148 +1.16(+4.10%)
Jul 30, 2020 28.30 28.30 28.30 0 +0.00(+0.00%)
Jul 29, 2020 28.30 28.30 28.30 28.30 462 +0.29(+1.04%)
Jul 28, 2020 28.01 28.01 28.01 86 +0.00(+0.00%)
Jul 27, 2020 28.01 28.01 28.01 28.01 241 -2.23(-7.39%)
Jul 24, 2020 30.25 30.25 30.25 30.25 200 +2.14(+7.63%)
Jul 23, 2020 28.10 28.10 28.10 28.10 126 -0.21(-0.74%)
Jul 22, 2020 28.31 28.31 28.31 1 +0.00(+0.00%)
Jul 21, 2020 28.31 28.31 28.31 22,342 +0.00(+0.00%)
Jul 20, 2020 28.31 28.31 28.31 38 +0.00(+0.00%)
Jul 17, 2020 28.31 28.31 28.31 77 +0.00(+0.00%)
Jul 16, 2020 28.31 28.31 28.31 22 +0.00(+0.00%)
Jul 15, 2020 28.31 28.31 28.31 28.31 896 -1.92(-6.34%)
Jul 14, 2020 30.23 30.23 30.23 30.23 168 +0.77(+2.61%)
Jul 13, 2020 29.46 29.46 29.46 29.46 135 -2.29(-7.22%)
Jul 10, 2020 31.75 31.75 31.75 34 +0.00(+0.00%)
Jul 09, 2020 31.75 31.75 31.75 31.75 241 +2.45(+8.36%)
Jul 08, 2020 29.30 29.30 29.30 160 +0.00(+0.00%)
Jul 07, 2020 29.20 29.30 29.20 29.30 272 -0.22(-0.75%)
Jul 06, 2020 29.52 29.52 29.52 29.52 222 -0.33(-1.11%)
Jul 02, 2020 29.85 29.85 29.85 333 +0.00(+0.00%)
Jul 01, 2020 29.85 29.85 29.85 29.85 171 +1.30(+4.55%)
Jun 30, 2020 28.55 28.55 28.55 223 +0.00(+0.00%)
Jun 29, 2020 28.55 28.55 28.55 222 +0.00(+0.00%)
Jun 26, 2020 28.55 28.55 28.55 37 +0.00(+0.00%)
Jun 25, 2020 28.55 28.55 28.55 146 +0.00(+0.00%)
Jun 23, 2020 28.55 28.55 28.55 0 +0.00(+0.00%)
Jun 22, 2020 28.55 28.55 28.55 28.55 379 -2.03(-6.64%)
Jun 19, 2020 31.67 31.67 30.58 30.58 400 +0.00(+0.00%)
Jun 18, 2020 30.58 30.58 30.58 30.58 214 +0.00(+0.00%)
Jun 17, 2020 31.00 31.00 30.58 30.58 339 -0.43(-1.39%)
Jun 16, 2020 31.01 31.01 31.01 31.01 414 -0.34(-1.08%)
Jun 15, 2020 30.01 31.35 30.01 31.35 402 +0.85(+2.79%)
Jun 12, 2020 30.51 30.51 30.50 30.50 1,200 -0.50(-1.61%)
Jun 11, 2020 30.80 31.00 30.36 31.00 6,449 -0.82(-2.58%)
Jun 10, 2020 31.20 31.82 31.20 31.82 1,846 -0.21(-0.66%)
Jun 09, 2020 32.00 32.03 32.00 32.03 1,906 +0.28(+0.88%)
Jun 08, 2020 31.10 31.75 31.10 31.75 1,620 +0.75(+2.42%)
Jun 05, 2020 31.00 31.00 31.00 31.00 300 +0.71(+2.36%)
Jun 04, 2020 29.57 30.29 29.57 30.29 646 +0.84(+2.87%)
Jun 03, 2020 29.44 29.44 29.44 165 +0.00(+0.00%)
Jun 02, 2020 29.56 30.80 29.44 29.44 1,939 -1.21(-3.95%)
Jun 01, 2020 30.65 30.65 30.65 292 +0.00(+0.00%)
May 29, 2020 30.65 30.65 30.65 337 +0.00(+0.00%)
May 28, 2020 29.26 30.75 29.26 30.65 3,478 -0.05(-0.16%)
May 27, 2020 29.74 30.70 29.53 30.70 1,056 +1.37(+4.67%)
May 26, 2020 29.33 29.33 29.33 89 +0.00(+0.00%)
May 22, 2020 29.33 29.33 29.33 29.33 200 -1.95(-6.23%)
May 21, 2020 31.28 31.28 31.28 317 +0.00(+0.00%)
May 20, 2020 31.00 31.28 31.00 31.28 769 +0.48(+1.57%)
May 19, 2020 31.31 31.31 29.77 30.80 3,407 +0.46(+1.50%)
May 18, 2020 30.34 30.34 30.34 30.34 775 +2.12(+7.51%)
May 15, 2020 28.22 28.22 28.22 265 +0.00(+0.00%)
May 14, 2020 28.22 28.22 28.22 28.22 581 -0.02(-0.07%)
May 13, 2020 28.44 28.79 28.24 28.24 1,414 -1.28(-4.34%)
May 12, 2020 29.74 30.47 29.51 29.52 7,770 -1.91(-6.08%)
May 11, 2020 31.43 31.43 31.43 31.43 474 -0.07(-0.22%)
May 08, 2020 32.20 32.20 31.50 31.50 700 -0.20(-0.63%)
May 07, 2020 32.00 32.00 31.50 31.70 4,590 -1.22(-3.71%)
May 06, 2020 31.96 32.92 31.96 32.92 1,240 +1.72(+5.51%)
May 05, 2020 30.50 31.20 30.50 31.20 628 -0.11(-0.35%)
May 04, 2020 31.31 31.31 31.31 31.31 458 +0.06(+0.19%)
May 01, 2020 31.25 31.25 31.25 190 +0.00(+0.00%)
Apr 30, 2020 32.27 32.27 31.25 31.25 2,537 -0.74(-2.31%)
Apr 29, 2020 30.69 31.99 30.69 31.99 852 +1.74(+5.75%)
Apr 28, 2020 32.00 33.95 30.05 30.25 1,433 -1.65(-5.17%)
Apr 27, 2020 34.24 34.24 29.45 31.90 2,389 +3.00(+10.39%)
Apr 24, 2020 30.43 30.43 28.90 28.90 300 -0.80(-2.70%)
Apr 23, 2020 29.70 31.16 29.70 29.70 1,651 +2.07(+7.49%)
Apr 22, 2020 29.08 29.08 27.33 27.63 1,340 +1.10(+4.15%)
Apr 21, 2020 26.56 28.52 26.52 26.53 3,604 -3.97(-13.02%)
Apr 20, 2020 30.50 30.50 30.50 30.50 546 +4.00(+15.09%)
Apr 17, 2020 26.54 26.54 26.50 26.50 3,600 -1.56(-5.56%)
Apr 16, 2020 28.06 28.06 28.06 28.06 1,048 +0.47(+1.70%)
Apr 15, 2020 28.04 28.04 27.59 27.59 1,030 +1.34(+5.10%)
Apr 14, 2020 26.25 28.00 26.25 26.25 5,722 -0.20(-0.76%)
Apr 13, 2020 26.49 26.49 26.45 26.45 763 -1.65(-5.87%)
Apr 09, 2020 28.44 28.44 28.10 28.10 500 +0.30(+1.08%)
Apr 08, 2020 27.80 27.80 27.80 27.80 419 -0.24(-0.85%)
Apr 07, 2020 28.04 28.04 28.04 28.04 350 -0.96(-3.32%)
Apr 06, 2020 29.00 29.00 29.00 265 +0.00(+0.00%)
Apr 03, 2020 29.00 29.00 29.00 130 +0.00(+0.00%)
Apr 02, 2020 29.00 29.00 29.00 129 +0.00(+0.00%)
Apr 01, 2020 29.00 29.00 29.00 83 +0.00(+0.00%)
Mar 31, 2020 29.00 29.00 29.00 29.00 1,138 +0.60(+2.11%)
Mar 30, 2020 28.40 28.40 28.40 28.40 503 -0.98(-3.34%)
Mar 27, 2020 25.18 29.38 25.18 29.38 300 +2.02(+7.38%)
Mar 26, 2020 25.36 27.36 25.36 27.36 1,278 +3.02(+12.41%)
Mar 25, 2020 24.38 24.38 24.34 24.34 592 -0.30(-1.22%)
Mar 24, 2020 24.64 24.64 24.64 24.64 176 +2.91(+13.39%)
Mar 23, 2020 26.47 26.47 21.73 21.73 1,173 -5.59(-20.46%)
Mar 20, 2020 27.32 27.32 27.32 50 +0.00(+0.00%)
Mar 19, 2020 27.80 27.80 27.32 27.32 476 +3.29(+13.69%)
Mar 18, 2020 24.03 24.03 24.03 24.03 189 -0.97(-3.88%)
Mar 17, 2020 25.00 25.00 25.00 25.00 412 -0.09(-0.37%)
Mar 16, 2020 27.57 27.57 25.09 25.09 535 -2.57(-9.28%)
Mar 13, 2020 27.66 30.47 27.66 27.66 1,500 -1.35(-4.65%)
Mar 12, 2020 28.30 29.01 28.25 29.01 889 -1.49(-4.89%)
Mar 11, 2020 30.39 30.50 30.39 30.50 527 -2.79(-8.38%)
Mar 10, 2020 33.29 33.29 33.29 83 +0.00(+0.00%)
Mar 09, 2020 30.06 33.29 30.06 33.29 809 -2.50(-6.99%)
Mar 06, 2020 36.78 37.77 35.72 35.79 500 +0.05(+0.14%)
Mar 05, 2020 35.74 35.74 35.74 35.74 148 -3.06(-7.89%)
Mar 04, 2020 38.80 38.80 38.80 38.80 4,011 -0.03(-0.08%)
Mar 03, 2020 39.13 39.36 38.83 38.83 1,900 -0.20(-0.51%)
Mar 02, 2020 39.03 39.03 39.03 39.03 264 +0.97(+2.55%)
Feb 28, 2020 38.45 38.65 37.33 38.06 4,300 -1.36(-3.45%)
Feb 27, 2020 39.42 39.42 39.42 39.42 128 -0.93(-2.30%)
Feb 26, 2020 40.35 40.35 40.35 84 +0.00(+0.00%)
Feb 25, 2020 40.35 40.35 40.35 104 +0.00(+0.00%)
Feb 24, 2020 40.35 40.35 40.35 40.35 126 -0.77(-1.87%)
Feb 21, 2020 41.12 41.12 41.12 55 +0.00(+0.00%)
Feb 20, 2020 41.12 41.12 41.12 41.12 383 -0.80(-1.91%)
Feb 19, 2020 41.92 41.92 41.92 41.92 317 +0.62(+1.50%)
Feb 18, 2020 41.30 41.30 41.30 41.30 843 +0.07(+0.18%)
Feb 14, 2020 41.23 41.23 41.23 41.23 200 -0.42(-1.02%)
Feb 13, 2020 41.65 41.65 41.65 30 +0.00(+0.00%)
Feb 12, 2020 41.65 41.65 41.65 135 +0.00(+0.00%)
Feb 11, 2020 41.65 41.65 41.65 195 +0.00(+0.00%)
Feb 10, 2020 41.65 41.65 41.65 4 +0.00(+0.00%)
Feb 07, 2020 41.65 41.65 41.65 131 +0.00(+0.00%)
Feb 06, 2020 42.12 42.12 41.65 41.65 244 -0.35(-0.83%)
Feb 05, 2020 41.55 42.00 41.55 42.00 279 +1.00(+2.44%)
Feb 04, 2020 41.00 41.00 41.00 41.00 206 -1.60(-3.76%)
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.