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

Bank Hapoalim B.M. (OP: BKHYY )

47.00 UNCHANGED
Last Price Updated: 3:47 PM EDT, May 15, 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 (%)
Apr 28, 2017 31.00 31.02 30.61 31.02 1,292 +0.55(+1.82%)
Apr 27, 2017 31.00 31.00 30.47 30.47 9,144 -0.77(-2.46%)
Apr 26, 2017 31.24 31.24 31.24 31.24 2,150 -0.11(-0.35%)
Apr 25, 2017 31.35 31.35 31.35 31.35 352 +0.39(+1.26%)
Apr 24, 2017 31.20 31.39 30.96 30.96 12,665 +1.01(+3.37%)
Apr 21, 2017 30.43 30.43 29.95 29.95 980 -0.09(-0.30%)
Apr 19, 2017 30.04 30.04 30.04 249 +0.45(+1.50%)
Apr 17, 2017 29.59 29.59 29.59 313 -0.30(-1.02%)
Apr 12, 2017 29.90 29.90 29.90 272 +0.90(+3.12%)
Apr 11, 2017 29.38 29.38 28.99 29.00 7,554 -0.45(-1.54%)
Apr 10, 2017 29.41 29.56 29.41 29.45 3,693 -0.05(-0.17%)
Apr 06, 2017 29.50 29.50 29.50 228 -0.30(-1.02%)
Apr 05, 2017 29.80 29.80 29.80 29.80 164 +0.13(+0.46%)
Apr 04, 2017 29.90 30.14 29.50 29.67 4,324 -0.60(-1.98%)
Apr 03, 2017 30.27 30.27 30.09 30.27 924 -0.05(-0.15%)
Mar 31, 2017 30.33 30.33 30.32 30.32 1,215 -0.04(-0.15%)
Mar 30, 2017 30.60 30.60 30.36 30.36 535 -0.05(-0.16%)
Mar 29, 2017 30.51 30.51 29.95 30.41 1,547 -0.96(-3.06%)
Mar 28, 2017 31.18 31.37 31.18 31.37 1,239 -0.30(-0.95%)
Mar 24, 2017 31.67 31.67 31.67 182 +0.06(+0.19%)
Mar 23, 2017 31.72 31.83 31.61 31.61 709 -0.28(-0.88%)
Mar 22, 2017 31.89 31.89 31.89 31.89 1,732 -0.06(-0.19%)
Mar 21, 2017 32.76 32.76 31.95 31.95 13,851 -0.36(-1.11%)
Mar 20, 2017 32.31 32.31 32.31 32.31 2,062 +0.10(+0.31%)
Mar 17, 2017 32.66 32.66 32.21 32.21 2,166 -0.64(-1.95%)
Mar 16, 2017 33.45 33.45 32.85 32.85 4,439 +0.11(+0.32%)
Mar 15, 2017 32.43 32.74 32.43 32.74 2,098 -0.41(-1.22%)
Mar 14, 2017 33.15 33.15 33.15 33.15 619 +0.64(+1.97%)
Mar 13, 2017 32.50 33.21 32.50 32.51 1,953 +0.26(+0.81%)
Mar 10, 2017 32.25 32.25 32.25 32.25 1,520 -0.10(-0.31%)
Mar 09, 2017 32.44 32.44 32.10 32.35 152,607 -0.02(-0.08%)
Mar 08, 2017 31.73 32.55 31.35 32.38 356,964 +1.68(+5.46%)
Mar 07, 2017 30.70 30.70 30.70 30.70 510 +0.40(+1.32%)
Mar 06, 2017 30.30 30.30 30.30 30.30 1,500 +0.25(+0.83%)
Mar 03, 2017 30.05 30.05 30.05 30.05 586 -0.77(-2.50%)
Mar 02, 2017 30.82 30.82 30.82 30.82 832 +0.09(+0.31%)
Mar 01, 2017 30.73 30.73 30.73 30.73 305 +0.78(+2.59%)
Feb 28, 2017 29.95 29.95 29.95 29.95 496 +0.05(+0.17%)
Feb 27, 2017 29.90 29.90 29.90 29.90 621 -0.35(-1.16%)
Feb 23, 2017 30.25 30.25 30.25 284 -0.30(-0.98%)
Feb 22, 2017 30.20 30.65 30.18 30.55 8,491 +0.61(+2.04%)
Feb 21, 2017 30.36 30.36 29.94 29.94 710 -0.56(-1.84%)
Feb 15, 2017 30.50 30.50 30.50 0 +0.33(+1.09%)
Feb 13, 2017 30.17 30.17 30.17 318 -0.25(-0.82%)
Feb 09, 2017 30.42 30.42 30.42 200 -0.32(-1.04%)
Feb 08, 2017 30.30 30.74 29.85 30.74 1,465 +0.97(+3.26%)
Feb 07, 2017 29.77 29.77 29.77 29.77 319 -0.60(-1.96%)
Feb 06, 2017 30.37 30.37 30.37 30.37 153,880 -0.08(-0.27%)
Feb 03, 2017 30.45 30.45 30.45 30.45 1,856 -0.02(-0.07%)
Feb 02, 2017 30.47 30.47 30.40 30.47 159,040 +0.32(+1.06%)
Feb 01, 2017 30.15 30.15 30.15 30.15 243 -0.01(-0.03%)
Jan 30, 2017 30.16 30.16 30.16 2 -0.69(-2.24%)
Jan 27, 2017 30.85 30.85 30.85 30.85 161 +0.12(+0.39%)
Jan 24, 2017 30.73 30.73 30.73 80 -0.58(-1.85%)
Jan 17, 2017 31.31 31.31 31.31 0 +0.42(+1.36%)
Jan 09, 2017 30.89 30.89 30.89 0 -0.21(-0.68%)
Jan 06, 2017 31.10 31.10 31.10 31.10 102 +1.50(+5.07%)
Jan 03, 2017 29.60 29.60 29.60 0 -0.10(-0.34%)
Dec 29, 2016 29.70 29.70 29.70 0 +0.45(+1.54%)
Dec 20, 2016 29.25 29.25 29.25 52 -0.20(-0.68%)
Dec 13, 2016 29.45 29.45 29.45 0 +0.08(+0.27%)
Dec 12, 2016 29.37 29.37 29.37 29.37 673 -1.17(-3.83%)
Dec 08, 2016 30.54 30.54 30.54 0 -0.06(-0.20%)
Dec 06, 2016 30.60 30.60 30.60 0 +0.50(+1.66%)
Nov 30, 2016 30.10 30.10 30.10 0 +0.50(+1.69%)
Nov 23, 2016 29.60 29.60 29.60 50 -0.48(-1.60%)
Nov 22, 2016 30.08 30.08 30.08 30.08 1,000 +1.13(+3.90%)
Nov 21, 2016 29.40 29.40 28.95 28.95 239 -0.45(-1.53%)
Nov 07, 2016 29.40 29.40 29.40 0 +0.36(+1.24%)
Oct 31, 2016 29.04 29.04 29.04 82 +0.89(+3.16%)
Oct 27, 2016 28.15 28.15 28.15 0 -1.13(-3.86%)
Oct 25, 2016 29.28 29.28 29.28 0 -0.09(-0.31%)
Oct 19, 2016 29.37 29.37 29.37 0 +0.72(+2.51%)
Oct 03, 2016 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Sep 30, 2016 28.65 28.65 28.65 0 +1.02(+3.69%)
Sep 29, 2016 27.63 27.63 27.63 27.63 14 +0.00(+0.00%)
Sep 28, 2016 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Sep 27, 2016 27.65 27.65 27.63 27.63 352 -0.37(-1.32%)
Sep 26, 2016 28.00 28.00 28.00 28.00 388 +0.00(+0.00%)
Sep 21, 2016 28.00 28.00 28.00 25 +0.41(+1.49%)
Sep 20, 2016 27.59 27.59 27.59 27.59 100 +0.00(+0.00%)
Sep 14, 2016 27.59 27.59 27.59 0 -0.75(-2.65%)
Sep 12, 2016 28.34 28.34 28.34 0 +0.16(+0.57%)
Sep 06, 2016 28.18 28.18 28.18 0 +1.58(+5.94%)
Aug 31, 2016 26.60 26.60 26.60 0 +0.37(+1.41%)
Aug 29, 2016 26.23 26.23 26.23 0 -0.17(-0.64%)
Aug 26, 2016 26.45 26.45 26.40 26.40 636 -0.85(-3.12%)
Aug 22, 2016 27.25 27.25 27.25 0 +1.00(+3.81%)
Aug 10, 2016 26.25 26.25 26.25 0 +0.59(+2.30%)
Aug 05, 2016 25.66 25.66 25.66 0 +0.01(+0.04%)
Aug 03, 2016 25.65 25.65 25.65 0 +0.22(+0.88%)
Aug 02, 2016 25.43 25.43 25.43 25.43 191 -0.70(-2.70%)
Jul 14, 2016 26.13 26.13 26.13 0 +0.88(+3.49%)
Jul 13, 2016 25.25 25.25 25.25 25.25 139 +0.33(+1.32%)
Jun 29, 2016 24.92 24.92 24.92 0 +0.05(+0.18%)
Jun 28, 2016 24.62 24.88 24.62 24.88 291 -0.50(-1.95%)
Jun 23, 2016 25.37 25.37 25.37 24 -0.38(-1.46%)
Jun 20, 2016 25.75 25.75 25.75 39 +0.50(+1.96%)
Jun 01, 2016 25.25 25.25 25.25 101 +0.30(+1.20%)
May 31, 2016 25.64 25.64 24.95 24.95 200 +0.70(+2.89%)
May 24, 2016 24.25 24.25 24.25 0 -0.36(-1.46%)
May 20, 2016 24.61 24.61 24.61 0 -0.10(-0.40%)
May 19, 2016 24.71 24.71 24.71 24.71 284 -0.04(-0.16%)
May 16, 2016 24.75 24.75 24.75 0 -0.26(-1.04%)
May 13, 2016 25.01 25.01 25.01 25.01 106 -0.16(-0.66%)
May 06, 2016 25.18 25.18 25.18 0 -0.18(-0.69%)
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.