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 (%)
Nov 30, 2018 33.84 33.84 33.80 33.80 500 -0.16(-0.47%)
Nov 29, 2018 33.96 33.96 33.96 33.96 482 -0.29(-0.85%)
Nov 28, 2018 34.95 34.95 34.25 34.25 606 +0.33(+0.97%)
Nov 27, 2018 33.92 33.92 33.92 275 +0.00(+0.00%)
Nov 26, 2018 34.41 34.59 33.92 33.92 2,727 -0.01(-0.03%)
Nov 23, 2018 33.93 33.93 33.93 33.93 300 +0.24(+0.71%)
Nov 21, 2018 33.69 33.69 33.69 0 -0.07(-0.21%)
Nov 20, 2018 33.58 33.90 33.58 33.76 2,710 -1.49(-4.23%)
Nov 19, 2018 35.00 35.25 35.00 35.25 1,982 -0.45(-1.26%)
Nov 16, 2018 35.40 35.70 35.14 35.70 4,000 +0.65(+1.85%)
Nov 15, 2018 35.01 35.65 34.95 35.05 2,495 -0.31(-0.88%)
Nov 14, 2018 35.36 35.36 35.36 35.36 634 -0.09(-0.25%)
Nov 13, 2018 35.19 35.45 35.19 35.45 1,360 -0.19(-0.53%)
Nov 12, 2018 35.64 35.64 35.64 35.64 304 +0.04(+0.11%)
Nov 09, 2018 35.60 36.30 35.60 35.60 1,400 -0.39(-1.08%)
Nov 08, 2018 35.96 35.99 35.96 35.99 813 +0.98(+2.80%)
Nov 07, 2018 35.69 35.74 35.00 35.01 5,191 +0.65(+1.89%)
Nov 06, 2018 34.55 35.54 34.36 34.36 3,582 +0.11(+0.32%)
Nov 05, 2018 34.30 34.30 33.75 34.25 4,160 +0.75(+2.24%)
Nov 02, 2018 34.37 34.37 33.50 33.50 4,600 -0.72(-2.10%)
Nov 01, 2018 34.15 34.22 34.05 34.22 4,429 +0.17(+0.50%)
Oct 31, 2018 33.13 34.05 33.13 34.05 2,990 +0.45(+1.34%)
Oct 30, 2018 33.60 33.60 33.60 33.60 1,707 -0.22(-0.65%)
Oct 29, 2018 33.91 34.50 33.82 33.82 2,641 +0.81(+2.45%)
Oct 26, 2018 33.01 33.01 33.01 33.01 2,500 -0.54(-1.61%)
Oct 25, 2018 33.75 34.15 33.20 33.55 5,162 -0.20(-0.59%)
Oct 24, 2018 33.75 33.75 33.75 33.75 1,333 -0.41(-1.20%)
Oct 23, 2018 34.70 34.70 33.90 34.16 3,690 -0.79(-2.26%)
Oct 22, 2018 34.95 34.95 34.95 34.95 904 +0.12(+0.34%)
Oct 19, 2018 34.95 34.95 34.81 34.83 11,700 +0.08(+0.23%)
Oct 18, 2018 34.71 35.25 34.71 34.75 7,268 +0.20(+0.58%)
Oct 17, 2018 35.30 35.30 34.55 34.55 3,597 +0.28(+0.82%)
Oct 16, 2018 34.70 34.70 34.25 34.27 2,347 +0.02(+0.06%)
Oct 15, 2018 35.20 35.20 34.25 34.25 3,715 -0.26(-0.75%)
Oct 12, 2018 34.51 35.40 34.51 34.51 7,200 +0.16(+0.47%)
Oct 11, 2018 34.35 34.35 34.35 34.35 2,199 -0.98(-2.76%)
Oct 10, 2018 34.95 35.33 34.95 35.33 446 +0.62(+1.80%)
Oct 09, 2018 34.70 34.70 34.70 40 +0.00(+0.00%)
Oct 08, 2018 35.65 35.65 34.70 34.70 540 -1.05(-2.94%)
Oct 05, 2018 35.75 35.75 35.75 35.75 700 +0.05(+0.14%)
Oct 04, 2018 35.55 35.70 35.55 35.70 741 -0.10(-0.28%)
Oct 03, 2018 35.80 35.80 35.80 35.80 145 -0.27(-0.75%)
Oct 02, 2018 36.07 36.07 36.07 108 +0.00(+0.00%)
Oct 01, 2018 36.07 36.07 36.07 36.07 473 +0.04(+0.11%)
Sep 28, 2018 36.03 36.03 36.03 36.03 300 -0.32(-0.88%)
Sep 27, 2018 36.35 36.35 36.35 36.35 356 +0.00(+0.00%)
Sep 26, 2018 36.35 36.35 36.35 36.35 945 +0.05(+0.14%)
Sep 25, 2018 36.30 36.30 36.30 36.30 506 -0.40(-1.09%)
Sep 24, 2018 36.70 36.70 36.70 36.70 1,125 +0.01(+0.03%)
Sep 21, 2018 36.69 36.69 36.69 36.69 400 -1.06(-2.81%)
Sep 20, 2018 36.80 37.75 36.80 37.75 1,597 +1.18(+3.23%)
Sep 19, 2018 36.35 36.60 36.35 36.57 3,012 +0.17(+0.47%)
Sep 18, 2018 36.35 36.95 36.35 36.40 8,772 +0.05(+0.14%)
Sep 17, 2018 36.35 36.35 36.35 36.35 4,778 +0.35(+0.97%)
Sep 14, 2018 36.20 36.20 35.95 36.00 2,200 +0.09(+0.25%)
Sep 13, 2018 35.91 35.91 35.91 35.91 330 +0.41(+1.16%)
Sep 12, 2018 35.51 35.51 35.50 35.50 11,546 -0.20(-0.57%)
Sep 11, 2018 35.55 35.70 35.55 35.70 827 +0.05(+0.14%)
Sep 10, 2018 35.70 35.70 35.65 35.65 1,678 -0.43(-1.18%)
Sep 07, 2018 35.61 36.08 35.60 36.08 1,000 +0.57(+1.59%)
Sep 06, 2018 36.40 36.40 35.51 35.51 754 -0.29(-0.81%)
Sep 05, 2018 35.80 35.80 35.80 35.80 2,499 +0.11(+0.31%)
Sep 04, 2018 35.69 35.69 35.69 35.69 416 -1.26(-3.41%)
Aug 31, 2018 36.95 36.95 36.95 0 -0.70(-1.86%)
Aug 30, 2018 36.80 37.65 36.80 37.65 6,034 +1.10(+3.01%)
Aug 29, 2018 36.55 36.55 36.55 227 +0.00(+0.00%)
Aug 28, 2018 36.55 36.55 36.55 36.55 1,853 +0.30(+0.83%)
Aug 27, 2018 36.30 36.30 36.25 36.25 1,277 +0.39(+1.09%)
Aug 24, 2018 35.30 35.86 35.30 35.86 500 +0.66(+1.87%)
Aug 23, 2018 35.10 35.20 35.10 35.20 548 +0.00(+0.00%)
Aug 22, 2018 35.20 35.20 35.20 35.20 844 -0.15(-0.42%)
Aug 21, 2018 35.35 35.35 35.35 116 +0.00(+0.00%)
Aug 20, 2018 35.35 35.35 35.35 35.35 452 +0.80(+2.32%)
Aug 17, 2018 34.55 34.55 34.55 34.55 300 -0.39(-1.12%)
Aug 16, 2018 34.79 34.94 34.55 34.94 1,260 +0.79(+2.31%)
Aug 15, 2018 34.25 34.25 34.15 34.15 1,079 -0.70(-2.01%)
Aug 14, 2018 34.30 34.85 34.15 34.85 13,408 +0.75(+2.20%)
Aug 13, 2018 33.75 34.45 33.75 34.10 1,653 +0.05(+0.15%)
Aug 10, 2018 34.90 34.90 34.05 34.05 400 -0.27(-0.79%)
Aug 09, 2018 34.32 34.32 34.32 34.32 116 -0.43(-1.24%)
Aug 08, 2018 34.52 34.80 34.08 34.75 3,237 -0.70(-1.97%)
Aug 07, 2018 35.45 35.45 35.45 35.45 206 -0.25(-0.70%)
Aug 06, 2018 35.90 35.90 35.02 35.70 6,409 +1.40(+4.08%)
Aug 03, 2018 35.05 35.05 34.30 34.30 3,200 +0.06(+0.18%)
Aug 02, 2018 35.05 35.05 34.15 34.24 1,558 +0.19(+0.56%)
Aug 01, 2018 34.05 34.05 34.05 34.05 296 -0.80(-2.30%)
Jul 31, 2018 34.85 34.85 34.85 34.85 624 +0.00(+0.00%)
Jul 30, 2018 199 +0.00(+0.00%)
Jul 27, 2018 35.25 35.27 35.25 35.27 900 -0.52(-1.47%)
Jul 25, 2018 35.80 35.80 35.80 471 +1.35(+3.92%)
Jul 24, 2018 34.45 34.45 34.45 34.45 1,968 +0.45(+1.32%)
Jul 23, 2018 34.00 34.00 34.00 34.00 295 -0.30(-0.87%)
Jul 20, 2018 34.30 34.30 34.30 34.30 425 +0.15(+0.44%)
Jul 19, 2018 34.15 34.15 34.15 34.15 358 -0.17(-0.50%)
Jul 17, 2018 34.32 34.32 34.32 264 -0.01(-0.03%)
Jul 16, 2018 34.33 34.33 34.33 34.33 663 -0.12(-0.35%)
Jul 13, 2018 34.45 34.45 34.45 34.45 393 -1.05(-2.96%)
Jul 12, 2018 34.55 35.50 34.55 35.50 1,290 +0.85(+2.45%)
Jul 11, 2018 34.65 34.65 34.65 34.65 1,096 -1.20(-3.35%)
Jul 10, 2018 34.90 35.85 34.90 35.85 661 +1.19(+3.43%)
Jul 09, 2018 34.66 34.66 34.66 34.66 715 +0.36(+1.05%)
Jul 06, 2018 34.30 34.30 34.30 34.30 216 +0.19(+0.56%)
Jul 05, 2018 34.15 34.15 34.11 34.11 840 +0.90(+2.71%)
Jul 03, 2018 33.21 33.21 33.21 0 +0.51(+1.56%)
Jul 02, 2018 33.20 33.20 32.70 32.70 5,852 -0.55(-1.65%)
Jun 29, 2018 33.25 33.25 33.25 33.25 1,992 -0.58(-1.70%)
Jun 28, 2018 33.35 33.83 33.35 33.83 534 +0.21(+0.61%)
Jun 27, 2018 33.62 33.62 33.62 33.62 1,385 -0.41(-1.19%)
Jun 25, 2018 34.02 34.02 34.02 283 +0.42(+1.26%)
Jun 22, 2018 33.60 34.30 33.60 33.60 1,326 +0.35(+1.05%)
Jun 21, 2018 33.25 33.25 33.25 33.25 869 -0.16(-0.48%)
Jun 20, 2018 33.41 33.41 33.41 33.41 1,266 -0.59(-1.74%)
Jun 19, 2018 33.10 34.00 33.10 34.00 937 +0.52(+1.55%)
Jun 18, 2018 33.48 33.48 33.48 33.48 1,503 -1.22(-3.52%)
Jun 15, 2018 33.80 34.70 33.80 34.70 561 -0.45(-1.28%)
Jun 14, 2018 33.63 35.15 33.63 35.15 505 +1.42(+4.21%)
Jun 13, 2018 34.84 34.84 33.73 33.73 531 -0.72(-2.09%)
Jun 12, 2018 34.45 34.45 34.45 34.45 666 +0.38(+1.12%)
Jun 11, 2018 35.24 35.24 34.07 34.07 2,945 -0.03(-0.09%)
Jun 08, 2018 34.67 34.67 34.10 34.10 2,093 -0.07(-0.20%)
Jun 07, 2018 34.17 34.17 34.17 34.17 397 +0.06(+0.18%)
Jun 06, 2018 34.11 34.11 34.11 34.11 398 -1.34(-3.78%)
Jun 05, 2018 33.96 35.45 33.96 35.45 574 +1.39(+4.08%)
Jun 01, 2018 34.06 34.06 34.06 34 +0.13(+0.38%)
May 31, 2018 35.04 35.04 33.93 33.93 1,005 -1.05(-3.00%)
May 30, 2018 33.96 34.98 33.96 34.98 1,364 +0.89(+2.61%)
May 29, 2018 35.22 35.22 34.09 34.09 638 -0.96(-2.74%)
May 25, 2018 35.05 35.05 35.05 0 +0.02(+0.06%)
May 24, 2018 35.03 35.03 35.03 35.03 762 -0.79(-2.21%)
May 23, 2018 35.82 35.82 35.82 35.82 1,833 -1.33(-3.58%)
May 22, 2018 37.15 37.15 36.88 37.15 690 +1.75(+4.94%)
May 18, 2018 35.40 35.40 35.40 103 -0.01(-0.03%)
May 17, 2018 35.41 35.41 35.41 35.41 634 -0.48(-1.34%)
May 16, 2018 35.89 35.89 35.89 35.89 312 -0.97(-2.63%)
May 14, 2018 36.86 36.86 36.86 112 +0.47(+1.29%)
May 10, 2018 36.39 36.39 36.39 249 +1.15(+3.26%)
May 09, 2018 35.24 35.24 35.24 35.24 609 +0.45(+1.29%)
May 08, 2018 34.79 34.79 34.79 34.79 298 -0.71(-2.00%)
May 07, 2018 34.69 35.50 34.69 35.50 1,037 +0.53(+1.52%)
May 01, 2018 34.97 34.97 34.97 226 +0.55(+1.60%)
Apr 30, 2018 33.68 34.42 33.68 34.42 932 -1.10(-3.10%)
Apr 27, 2018 35.23 35.52 35.23 35.52 1,347 -0.01(-0.03%)
Apr 26, 2018 35.56 35.56 34.70 35.53 2,897 +1.47(+4.32%)
Apr 25, 2018 34.06 34.06 34.06 34.06 340 -0.24(-0.70%)
Apr 23, 2018 34.30 34.30 34.30 164 +0.11(+0.32%)
Apr 19, 2018 34.19 34.19 34.19 211 +0.02(+0.06%)
Apr 17, 2018 34.17 34.17 34.17 136 -0.46(-1.33%)
Apr 13, 2018 34.63 34.63 34.63 117 +0.00(+0.00%)
Apr 12, 2018 34.30 34.63 34.30 34.63 1,554 +1.10(+3.28%)
Apr 11, 2018 33.53 33.53 33.53 33.53 576 -0.13(-0.39%)
Apr 10, 2018 34.84 34.84 33.66 33.66 641 -0.07(-0.21%)
Apr 06, 2018 33.73 33.73 33.73 237 +0.78(+2.37%)
Apr 05, 2018 33.59 33.59 32.95 32.95 420 +0.01(+0.03%)
Apr 04, 2018 32.94 32.94 32.94 32.94 295 -0.70(-2.08%)
Apr 03, 2018 34.65 34.65 33.64 33.64 757 -1.21(-3.47%)
Apr 02, 2018 33.67 34.85 33.67 34.85 684 +0.55(+1.60%)
Mar 29, 2018 34.30 34.30 34.30 0 +0.93(+2.79%)
Mar 28, 2018 33.37 33.37 33.37 33.37 261 -0.86(-2.51%)
Mar 27, 2018 34.97 34.97 34.23 34.23 1,051 -0.10(-0.29%)
Mar 26, 2018 34.33 34.33 34.33 34.33 466 -0.35(-1.01%)
Mar 23, 2018 34.68 34.68 34.68 34.68 366 +0.06(+0.17%)
Mar 22, 2018 34.62 34.62 34.62 34.62 1,403 +0.10(+0.29%)
Mar 21, 2018 34.52 34.52 34.52 34.52 655 -0.90(-2.54%)
Mar 20, 2018 35.42 35.42 35.42 35.42 1,040 -0.57(-1.60%)
Mar 19, 2018 35.62 35.99 35.62 35.99 690 -1.15(-3.08%)
Mar 15, 2018 37.14 37.14 37.14 209 +0.00(+0.00%)
Mar 14, 2018 37.14 37.14 37.14 37.14 684 +0.20(+0.54%)
Mar 13, 2018 36.65 36.94 36.36 36.94 2,442 +0.81(+2.25%)
Mar 12, 2018 35.83 36.72 35.83 36.13 1,508 +0.58(+1.62%)
Mar 07, 2018 35.55 35.55 35.55 276 +0.35(+0.99%)
Mar 06, 2018 35.85 35.85 34.96 35.20 2,769 -0.11(-0.31%)
Mar 05, 2018 34.34 35.31 34.34 35.31 781 -0.65(-1.81%)
Mar 02, 2018 35.87 35.96 35.83 35.96 1,979 -0.26(-0.72%)
Feb 28, 2018 36.22 36.22 36.22 348 -0.11(-0.30%)
Feb 27, 2018 36.32 36.33 35.70 36.33 2,763 +0.59(+1.67%)
Feb 26, 2018 35.11 35.73 35.11 35.73 6,309 +0.80(+2.30%)
Feb 23, 2018 34.34 34.93 34.34 34.93 1,047 +0.38(+1.10%)
Feb 22, 2018 34.80 34.39 34.55 2,267 -0.25(-0.72%)
Feb 21, 2018 34.78 34.80 34.78 34.80 1,135 +0.45(+1.31%)
Feb 20, 2018 35.11 35.13 34.35 34.35 4,845 +0.01(+0.03%)
Feb 16, 2018 34.34 34.34 34.34 0 -0.80(-2.28%)
Feb 15, 2018 35.12 35.14 34.34 35.14 4,796 -0.45(-1.26%)
Feb 14, 2018 34.42 35.59 34.42 35.59 3,824 +0.59(+1.69%)
Feb 13, 2018 34.24 34.42 34.02 35.00 10,947 +0.60(+1.74%)
Feb 12, 2018 34.32 35.39 34.32 34.40 3,231 -0.27(-0.78%)
Feb 09, 2018 35.20 35.68 34.40 34.67 3,309 -1.52(-4.20%)
Feb 08, 2018 34.92 36.19 34.92 36.19 5,519 +0.40(+1.12%)
Feb 07, 2018 36.71 36.71 35.79 35.79 2,942 -1.02(-2.77%)
Feb 06, 2018 35.70 36.81 35.70 36.81 1,300 +0.51(+1.40%)
Feb 05, 2018 36.98 37.40 36.30 36.30 1,633 -0.70(-1.89%)
Feb 02, 2018 37.81 37.81 37.00 37.00 512 +0.56(+1.54%)
Feb 01, 2018 37.31 37.31 36.44 36.44 484 -1.34(-3.55%)
Jan 31, 2018 37.00 37.78 37.00 37.78 4,281 +0.32(+0.85%)
Jan 30, 2018 37.44 37.46 37.01 37.46 2,962 -0.24(-0.64%)
Jan 29, 2018 37.01 37.70 37.01 37.70 4,352 -0.63(-1.64%)
Jan 26, 2018 38.05 38.33 38.05 38.33 3,839 +0.03(+0.08%)
Jan 25, 2018 37.76 38.30 37.45 38.30 2,485 +0.55(+1.46%)
Jan 24, 2018 37.75 37.75 37.75 37.75 2,312 +0.12(+0.32%)
Jan 23, 2018 37.63 37.63 36.75 37.63 1,905 +0.15(+0.40%)
Jan 22, 2018 36.62 37.48 36.62 37.48 3,193 -0.28(-0.74%)
Jan 19, 2018 37.15 37.76 37.15 37.76 1,753 +0.00(+0.00%)
Jan 18, 2018 37.22 37.76 37.22 37.76 1,990 +0.01(+0.03%)
Jan 17, 2018 37.75 37.75 37.75 37.75 852 +0.34(+0.91%)
Jan 16, 2018 37.41 37.41 36.70 37.41 2,665 -0.06(-0.16%)
Jan 12, 2018 37.47 37.47 37.47 0 +0.32(+0.86%)
Jan 11, 2018 36.72 37.15 36.72 37.15 1,770 +0.14(+0.38%)
Jan 10, 2018 37.01 37.01 36.19 37.01 1,552 +0.80(+2.21%)
Jan 09, 2018 37.02 37.02 36.21 36.21 7,481 -0.39(-1.07%)
Jan 08, 2018 36.23 36.60 36.23 36.60 10,975 -0.26(-0.71%)
Jan 05, 2018 37.68 37.68 36.86 36.86 735 +0.15(+0.41%)
Jan 04, 2018 37.44 37.44 36.70 36.71 2,623 -0.24(-0.65%)
Jan 03, 2018 36.92 36.95 36.92 36.95 7,937 -0.45(-1.20%)
Jan 02, 2018 37.00 37.40 37.00 37.40 662 +0.40(+1.08%)
Dec 29, 2017 37.00 37.00 37.00 0 +0.01(+0.03%)
Dec 28, 2017 36.99 36.99 36.99 36.99 540 +0.49(+1.34%)
Dec 27, 2017 36.62 36.62 36.50 36.50 2,213 +0.02(+0.05%)
Dec 26, 2017 35.48 36.48 35.48 36.48 559 +0.60(+1.67%)
Dec 22, 2017 35.88 35.88 35.88 35.88 597 +0.00(+0.00%)
Dec 21, 2017 35.88 35.88 35.88 35.88 307 +0.12(+0.34%)
Dec 20, 2017 35.76 35.76 35.76 35.76 321 +0.47(+1.33%)
Dec 19, 2017 35.29 35.29 35.29 35.29 491 +0.66(+1.91%)
Dec 18, 2017 33.88 34.63 33.88 34.63 1,387 +1.50(+4.53%)
Dec 15, 2017 33.15 33.15 33.13 33.13 427 +0.44(+1.35%)
Dec 14, 2017 32.68 32.69 32.68 32.69 96,977 -1.20(-3.54%)
Dec 13, 2017 33.89 33.89 33.89 33.89 537 -0.13(-0.38%)
Dec 12, 2017 34.02 34.02 34.02 34.02 152 -0.81(-2.33%)
Dec 11, 2017 34.84 34.84 34.83 34.83 1,984 +0.17(+0.49%)
Dec 08, 2017 34.66 34.66 34.66 34.66 641 -0.44(-1.25%)
Dec 07, 2017 35.10 35.10 35.10 35.10 857 +1.46(+4.34%)
Dec 06, 2017 34.61 34.61 33.64 33.64 1,160 -1.36(-3.89%)
Dec 05, 2017 34.20 35.00 34.20 35.00 773 -0.05(-0.14%)
Dec 04, 2017 35.05 35.05 35.05 35.05 2,224 +0.55(+1.59%)
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.