OTC Markets OTCPK - Delayed Quote
USD
Bank Hapoalim B.M. (BKHYY)
117.93
-0.29
(-0.25%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
113.70
117.97
113.70
117.93
117.93
7,400
Oct 29, 2026
116.77
118.93
116.77
118.22
118.22
15,600
Oct 28, 2026
122.39
122.39
116.42
116.88
116.88
15,300
Oct 27, 2026
124.64
127.87
124.64
127.21
127.21
5,100
Oct 26, 2026
123.48
124.49
119.13
124.22
124.22
15,000
Oct 23, 2026
122.02
123.80
119.46
122.80
122.80
18,900
Oct 22, 2026
125.66
125.66
120.35
123.25
123.25
7,200
Oct 21, 2026
126.81
126.81
124.01
125.20
125.20
9,700
Oct 20, 2026
125.04
127.32
121.87
127.07
127.07
13,500
Oct 19, 2026
119.33
124.93
119.33
124.54
124.54
21,000
Oct 16, 2026
122.46
125.57
119.25
122.80
122.80
15,800
Oct 15, 2026
122.70
123.55
118.03
123.39
123.39
10,900
Oct 14, 2026
122.70
123.21
120.15
123.21
123.21
8,200
Oct 13, 2026
119.34
123.46
119.34
123.46
123.46
15,800
Oct 12, 2026
118.68
121.15
118.68
119.33
119.33
13,800
Oct 9, 2026
120.24
121.06
119.50
119.50
119.50
10,200
Oct 8, 2026
117.00
120.77
117.00
120.35
120.35
8,000
Oct 7, 2026
118.74
120.49
117.59
120.00
120.00
3,600
Oct 6, 2026
123.22
124.99
119.74
124.53
124.53
4,500
Oct 5, 2026
125.93
126.69
125.93
126.69
126.69
7,200
Oct 2, 2026
129.14
129.14
126.49
128.89
128.89
6,800
Oct 1, 2026
126.09
129.88
121.79
125.17
125.17
8,000
Sep 30, 2026
126.05
128.10
123.27
126.34
126.34
4,100
Sep 29, 2026
126.43
128.90
124.85
126.99
126.99
6,900
Sep 28, 2026
127.89
129.56
126.62
127.14
127.14
5,400
Sep 25, 2026
126.55
130.00
122.39
128.86
128.86
4,200
Sep 24, 2026
124.65
129.60
124.65
128.89
128.89
5,100
Sep 23, 2026
130.03
130.14
129.32
130.07
130.07
12,800
Sep 22, 2026
131.23
132.14
129.39
132.14
132.14
21,700
Sep 21, 2026
133.59
136.35
131.92
133.49
133.49
13,300
Sep 18, 2026
132.05
137.91
132.05
133.41
133.41
9,300
Sep 17, 2026
132.17
134.33
132.13
133.49
133.49
7,000
Sep 16, 2026
136.00
136.00
133.75
133.75
133.75
12,900
Sep 15, 2026
134.13
135.37
130.17
133.26
133.26
24,300
Sep 14, 2026
133.00
134.50
132.25
134.41
134.41
64,200
Sep 11, 2026
130.63
133.00
130.63
132.12
132.12
24,500
Sep 10, 2026
131.60
132.79
129.80
129.80
129.80
20,900
Sep 9, 2026
133.44
133.99
132.63
132.94
132.94
4,300
Sep 8, 2026
133.25
134.87
132.03
132.47
132.47
5,600
Sep 4, 2026
130.46
133.51
130.46
132.28
132.28
9,100
Sep 3, 2026
132.16
133.77
132.16
133.26
133.26
6,200
Sep 2, 2026
130.08
130.87
128.10
130.65
130.65
8,800
Sep 1, 2026
128.11
128.93
127.29
127.29
127.29
4,000
Aug 31, 2026
128.67
131.29
128.67
131.29
131.29
9,200
Aug 28, 2026
135.89
135.89
129.06
130.09
130.09
4,200
Aug 27, 2026
131.12
132.80
130.54
132.15
132.15
4,000
Aug 26, 2026
130.96
132.24
130.00
130.58
130.58
8,500
Aug 25, 2026
129.91
131.35
129.11
129.95
129.95
5,300
Aug 24, 2026
1.269
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
127.87
129.91
127.63
128.19
128.19
4,600
Aug 21, 2026
126.22
131.47
126.22
129.97
128.70
3,700
Aug 20, 2026
127.71
130.93
127.71
130.00
128.73
7,500
Aug 19, 2026
130.45
131.56
129.53
130.04
128.77
3,000
Aug 18, 2026
130.17
130.58
127.91
127.91
126.66
2,400
Aug 17, 2026
130.65
130.65
127.23
128.75
127.49
4,500
Aug 14, 2026
129.94
132.98
129.94
130.65
129.37
3,000
Aug 13, 2026
130.92
131.38
130.09
130.62
129.34
7,900
Aug 12, 2026
127.50
130.48
126.58
130.48
129.21
4,400
Aug 11, 2026
129.42
129.42
126.06
126.56
125.32
3,100
Aug 10, 2026
123.14
124.65
123.14
123.54
122.33
5,500
Aug 7, 2026
126.15
128.04
124.23
127.24
126.00
8,200
Aug 6, 2026
125.21
125.82
122.46
125.02
123.80
5,900
Aug 5, 2026
126.50
126.90
124.70
124.70
123.48
2,000
Aug 4, 2026
125.14
126.21
124.32
126.04
124.81
3,900
Aug 3, 2026
121.56
122.38
119.24
121.88
120.69
10,400
Jul 31, 2026
122.50
122.50
120.01
122.25
121.06
2,800
Jul 30, 2026
112.72
121.50
112.72
121.16
119.98
11,200
Jul 29, 2026
119.04
120.73
115.78
115.78
114.65
24,200
Jul 28, 2026
122.38
122.38
119.49
119.49
118.32
11,400
Jul 27, 2026
121.75
122.73
120.57
122.38
121.19
31,800
Jul 24, 2026
118.25
121.50
118.24
119.56
118.39
16,200
Jul 23, 2026
118.08
122.23
114.65
116.45
115.31
11,500
Jul 22, 2026
119.04
119.88
118.49
118.70
117.54
3,400
Jul 21, 2026
119.79
120.50
118.25
120.00
118.83
14,400
Jul 20, 2026
118.97
121.34
116.75
118.58
117.42
25,300
Jul 17, 2026
121.29
123.36
115.76
119.00
117.84
5,100
Jul 16, 2026
115.98
122.11
115.98
119.15
117.99
8,100
Jul 15, 2026
118.96
120.90
118.96
120.87
119.69
2,900
Jul 14, 2026
116.21
116.21
113.23
115.86
114.73
9,200
Jul 13, 2026
116.41
118.20
115.85
116.17
115.04
13,900
Jul 10, 2026
118.49
120.63
109.88
116.86
115.72
6,800
Jul 9, 2026
116.50
118.53
116.41
116.62
115.48
13,900
Jul 8, 2026
115.06
117.49
115.01
117.49
116.34
7,000
Jul 7, 2026
113.78
117.95
112.34
117.05
115.91
6,900
Jul 6, 2026
116.86
119.00
114.57
116.83
115.69
12,100
Jul 2, 2026
113.17
115.76
110.51
114.70
113.58
13,600
Jul 1, 2026
116.56
118.11
113.69
115.00
113.88
3,300
Jun 30, 2026
114.00
117.35
110.61
115.96
114.83
6,700
Jun 29, 2026
116.73
119.75
113.63
115.59
114.46
21,200
Jun 26, 2026
114.95
114.95
113.06
113.06
111.96
6,900
Jun 25, 2026
114.92
116.22
113.96
115.96
114.83
7,500
Jun 24, 2026
115.22
116.00
114.71
116.00
114.87
20,600
Jun 23, 2026
113.16
115.39
112.76
113.48
112.37
52,100
Jun 22, 2026
110.31
115.90
110.31
113.87
112.76
543,100
Jun 18, 2026
113.93
120.22
113.93
116.45
115.31
403,600
Jun 17, 2026
119.38
119.38
114.42
115.86
114.73
9,900
Jun 16, 2026
113.37
118.38
113.37
115.85
114.72
7,600
Jun 15, 2026
117.50
118.66
113.00
114.96
113.84
14,400
Jun 12, 2026
118.05
121.05
117.51
120.42
119.24
6,500
Jun 11, 2026
117.46
118.71
114.21
118.71
117.55
16,100
Jun 10, 2026
116.49
116.49
112.02
112.93
111.83
7,400
Jun 9, 2026
118.08
118.60
116.53
117.00
115.86
5,900
Jun 8, 2026
120.00
120.12
117.19
119.88
118.71
19,600
Jun 5, 2026
114.55
118.15
113.69
116.70
115.56
7,400
Jun 4, 2026
118.90
121.88
118.90
121.38
120.19
14,000
Jun 3, 2026
120.48
121.42
117.16
118.90
117.74
6,100
Jun 2, 2026
120.04
125.55
119.28
119.28
118.12
18,900
Jun 1, 2026
125.00
127.18
125.00
126.13
124.90
17,900
May 29, 2026
131.00
132.00
129.73
130.59
129.31
7,300
May 28, 2026
129.27
133.18
126.49
129.65
128.38
5,300
May 27, 2026
126.79
134.15
126.79
130.32
129.05
5,900
May 26, 2026
132.32
134.37
130.32
133.58
132.28
8,000
May 22, 2026
131.13
136.75
131.13
132.52
131.23
3,400
May 21, 2026
136.75
136.75
132.42
133.47
132.17
7,800
May 20, 2026
131.67
133.44
129.74
132.29
131.00
3,200
May 19, 2026
130.60
132.20
128.81
131.82
130.53
7,000
May 18, 2026
134.89
134.89
127.70
131.34
130.06
7,500
May 15, 2026
130.03
132.44
127.78
129.45
128.19
5,000
May 14, 2026
138.13
138.13
130.56
132.63
131.34
4,000
May 13, 2026
136.52
139.78
134.90
137.95
136.60
4,800
May 12, 2026
140.60
143.78
137.96
138.21
136.86
5,200
May 11, 2026
140.00
144.84
136.52
139.06
137.70
13,200
May 8, 2026
143.87
146.00
143.87
144.13
142.72
10,900
May 7, 2026
143.34
144.10
141.37
142.90
141.50
3,600
May 6, 2026
139.55
141.48
139.23
140.30
138.93
3,000
May 5, 2026
137.00
140.32
136.65
136.75
135.41
5,200
May 4, 2026
137.18
140.63
135.47
136.44
135.11
13,000
May 1, 2026
139.50
139.50
135.20
136.37
135.04
2,800
Apr 30, 2026
137.39
139.71
133.26
134.21
132.90
5,300
Apr 29, 2026
136.95
138.16
133.55
133.55
132.25
3,700
Apr 28, 2026
132.60
136.55
132.60
133.05
131.75
2,800
Apr 27, 2026
131.38
133.48
130.93
132.61
131.32
5,600
Apr 24, 2026
133.38
136.01
129.78
133.46
132.16
5,100
Apr 23, 2026
139.00
139.00
136.00
136.00
134.67
7,300
Apr 22, 2026
137.69
137.69
131.31
133.77
132.46
3,300
Apr 21, 2026
137.66
137.66
131.66
132.25
130.96
9,500
Apr 20, 2026
134.86
135.71
134.29
135.01
133.69
3,700
Apr 17, 2026
133.48
139.73
133.48
135.25
133.93
2,900
Apr 16, 2026
133.00
133.52
130.06
132.57
131.28
4,200
Apr 15, 2026
134.34
135.51
131.77
134.36
133.05
3,800
Apr 14, 2026
133.48
134.03
133.48
134.03
132.72
2,800
Apr 13, 2026
129.26
129.61
128.38
129.61
128.34
9,500
Apr 10, 2026
126.04
131.56
126.04
131.02
129.74
3,500
Apr 9, 2026
125.76
130.42
123.60
126.84
125.60
10,600
Apr 8, 2026
119.05
129.59
119.05
124.90
123.68
4,700
Apr 7, 2026
119.82
120.77
116.25
120.77
119.59
10,100
Apr 6, 2026
120.90
121.89
120.01
120.32
119.15
3,400
Apr 2, 2026
114.64
117.94
111.33
117.92
116.77
9,200
Apr 1, 2026
112.00
118.70
112.00
117.67
116.52
6,900
Mar 31, 2026
107.10
118.48
107.10
117.01
115.87
3,600
Mar 30, 2026
111.49
113.35
109.83
112.76
111.66
7,100
Mar 27, 2026
116.29
119.22
115.00
117.35
116.20
5,200
Mar 26, 2026
115.31
122.86
115.31
121.41
120.22
4,800
Mar 25, 2026
123.50
127.89
121.03
122.44
121.24
5,900
Mar 24, 2026
123.55
126.10
121.12
121.12
119.94
5,300
Mar 23, 2026
128.27
128.27
122.01
123.49
122.28
6,500
Mar 20, 2026
127.00
127.09
123.35
123.35
122.15
5,300
Mar 19, 2026
1.213
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
125.00
125.90
124.18
125.24
124.02
12,200
Mar 18, 2026
123.79
129.69
123.79
128.95
126.49
3,000
Mar 17, 2026
129.25
129.25
126.33
126.33
123.92
4,100
Mar 16, 2026
127.05
127.05
121.00
123.22
120.87
5,800
Mar 13, 2026
125.00
126.30
121.92
126.27
123.86
5,000
Mar 12, 2026
130.34
130.34
124.64
128.17
125.72
4,200
Mar 11, 2026
129.88
129.88
124.80
128.65
126.20
3,400
Mar 10, 2026
126.00
129.72
125.90
126.58
124.17
6,500
Mar 9, 2026
127.49
127.49
117.73
123.48
121.12
7,500
Mar 6, 2026
120.66
131.58
120.66
124.40
122.03
5,100
Mar 5, 2026
130.47
130.47
123.52
126.03
123.63
7,200
Mar 4, 2026
126.24
134.29
126.24
130.12
127.64
149,100
Mar 3, 2026
125.11
128.98
125.11
128.50
126.05
11,900
Mar 2, 2026
127.80
133.48
127.80
129.20
126.74
160,000
Feb 27, 2026
128.69
128.69
124.09
124.09
121.72
3,400
Feb 26, 2026
124.00
126.79
121.51
124.57
122.19
14,100
Feb 25, 2026
128.00
129.99
127.00
129.81
127.33
5,500
Feb 24, 2026
133.58
133.58
129.63
131.58
129.07
2,900
Feb 23, 2026
136.93
136.93
130.35
131.17
128.67
5,200
Feb 20, 2026
128.61
132.70
124.62
129.50
127.03
3,800
Feb 19, 2026
133.70
133.70
124.19
130.47
127.98
5,800
Feb 18, 2026
137.60
137.60
127.00
133.10
130.56
8,700
Feb 17, 2026
132.55
135.00
130.04
133.40
130.85
4,800
Feb 13, 2026
127.82
143.25
127.82
135.08
132.50
4,700
Feb 12, 2026
142.87
142.87
133.48
141.50
138.80
6,600
Feb 11, 2026
138.63
138.63
129.52
136.80
134.19
4,300
Feb 10, 2026
137.50
137.50
129.39
130.59
128.10
3,800
Feb 9, 2026
125.24
134.34
125.24
131.11
128.61
4,200
Feb 6, 2026
133.79
133.79
127.24
128.08
125.64
4,800
Feb 5, 2026
119.75
133.30
119.75
128.72
126.26
6,200
Feb 4, 2026
133.35
133.35
128.68
129.57
127.10
7,100
Feb 3, 2026
129.22
129.22
125.01
126.75
124.33
8,100
Feb 2, 2026
130.80
130.80
119.79
119.79
117.50
3,800
Jan 30, 2026
128.94
128.94
119.07
124.00
121.63
4,200
Jan 29, 2026
126.00
126.00
123.00
123.49
121.13
4,200
Jan 28, 2026
129.54
129.54
117.69
125.83
123.43
4,000
Jan 27, 2026
130.84
130.84
124.91
124.91
122.53
2,700
Jan 26, 2026
122.63
128.12
122.63
123.49
121.13
3,900
Jan 23, 2026
121.76
127.00
121.06
122.41
120.07
4,000
Jan 22, 2026
123.00
125.18
122.08
122.08
119.75
4,800
Jan 21, 2026
123.79
123.79
120.93
121.60
119.28
3,500
Jan 20, 2026
129.76
129.76
117.12
123.19
120.84
4,700
Jan 16, 2026
126.34
128.17
121.95
126.39
123.98
3,300
Jan 15, 2026
129.85
129.85
125.46
126.19
123.78
2,700
Jan 14, 2026
128.34
128.34
121.27
124.71
122.33
4,700
Jan 13, 2026
112.05
123.32
112.05
121.14
118.83
8,200
Jan 12, 2026
120.90
125.65
117.71
120.47
118.17
3,200
Jan 9, 2026
117.83
122.05
117.83
122.05
119.72
3,300
Jan 8, 2026
121.88
121.88
119.73
120.49
118.19
2,700
Jan 7, 2026
115.20
119.76
115.20
119.75
117.47
2,700
Jan 6, 2026
122.00
122.00
116.77
121.34
119.02
5,900
Jan 5, 2026
121.58
121.58
112.07
112.07
109.93
2,700
Jan 2, 2026
114.07
119.10
114.07
119.10
116.83
4,600
Dec 31, 2025
119.00
119.00
114.00
118.00
115.75
1,900
Dec 30, 2025
115.79
115.79
115.00
115.00
112.81
1,700
Dec 29, 2025
114.50
114.50
113.23
113.23
111.07
1,500
Dec 26, 2025
114.48
114.48
112.95
112.95
110.80
3,100
Dec 24, 2025
119.50
119.50
113.30
113.30
111.14
3,100
Dec 23, 2025
117.07
119.18
117.07
117.60
115.36
7,900
Dec 22, 2025
117.69
117.72
115.92
115.92
113.71
2,300
Dec 19, 2025
118.14
118.35
116.28
118.35
116.09
5,100
Dec 18, 2025
116.27
118.31
116.27
118.31
116.05
1,800
Dec 17, 2025
117.32
117.39
116.62
117.39
115.15
4,100
Dec 16, 2025
117.91
118.95
116.93
117.18
114.94
3,100
Dec 15, 2025
120.70
123.00
117.00
120.86
118.55
3,500
Dec 12, 2025
120.35
120.35
116.90
118.34
116.08
2,600
Dec 11, 2025
116.66
119.31
116.66
118.50
116.24
6,800
Dec 10, 2025
116.50
117.14
115.36
117.00
114.77
7,200
Dec 9, 2025
116.00
116.00
114.38
114.38
112.20
2,700
Dec 8, 2025
116.00
116.73
114.61
115.34
113.14
2,400
Dec 5, 2025
110.79
113.45
110.79
113.18
111.02
2,700
Dec 4, 2025
111.00
112.56
111.00
112.16
110.02
2,200
Dec 3, 2025
111.50
113.48
109.87
109.96
107.86
2,700
Dec 2, 2025
110.00
113.16
109.25
111.05
108.93
4,100
Dec 1, 2025
105.21
108.46
105.21
107.31
105.26
3,600
Nov 28, 2025
112.00
112.00
106.00
108.61
106.54
3,100
Nov 26, 2025
103.81
107.30
103.81
104.46
102.47
4,900
Nov 25, 2025
105.59
105.59
104.54
105.30
103.29
3,100
Nov 24, 2025
106.50
108.55
103.56
105.97
103.95
13,000
Nov 21, 2025
105.58
105.58
101.42
104.97
102.97
5,700
Nov 20, 2025
104.75
106.75
102.05
104.04
102.06
6,700
Nov 19, 2025
100.85
106.88
100.85
106.72
104.68
2,800
Nov 18, 2025
101.42
106.48
101.42
105.96
103.94
4,900
Nov 17, 2025
107.50
107.94
106.90
107.70
105.65
4,400
Nov 14, 2025
106.80
108.00
106.80
107.00
104.96
3,300
Nov 13, 2025
108.50
111.00
107.00
107.31
105.26
4,100
Nov 12, 2025
107.10
109.95
107.10
108.91
106.83
4,900
Nov 11, 2025
104.95
106.42
104.21
105.84
103.82
4,900
Nov 10, 2025
102.35
104.82
101.49
102.37
100.42
5,600
Nov 7, 2025
105.85
105.85
100.29
102.61
100.65
2,900
Nov 6, 2025
103.88
107.58
102.38
102.38
100.43
4,800
Nov 5, 2025
101.76
102.84
101.49
101.97
100.02
12,200
Nov 4, 2025
105.00
105.00
102.00
102.00
100.05
11,600
Nov 3, 2025
103.00
104.62
102.83
104.29
102.30
5,800
Oct 31, 2025
103.83
103.83
101.74
102.93
100.97
4,700
