TASE · HLAN · stock

Hilan Ltd. (HLAN) stock price history

Every TASE trading session of Hilan Ltd. from Aug 12, 2002 to Nov 12, 2026: 4,456 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HLAN data, free keyYear by year table

HLAN adjusted close, 2002 to 2026

HLANHilan Ltd.
₪245.00-8.7% over one year
20052010201520202025
₪288.55
All time high, 2025
₪276.25
52 week high, ₪182.69 low
4,456
Daily sessions since 2002

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

HLAN key facts

  • Hilan Ltd. (HLAN) closed at ₪245.00 on Nov 12, 2026 on TASE.
  • HLAN's all time high close is ₪288.55, set on Jul 23, 2025; its all time low close is ₪2.05 on Aug 15, 2002.
  • HLAN's 52 week range is ₪182.69 to ₪276.25.
  • HLAN returned -8.7% over the year to Nov 12, 2026 and +26.4% over five years.
  • Over ten years HLAN returned +307%, +15.1% a year compounded.
  • HLAN's deepest drawdown was -56.0% from Jul 18, 2007 to Dec 17, 2008.
  • DataCedar holds 4,456 daily sessions of HLAN history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HLAN price chart, 2002 to 2026

HLAN adjusted close, Aug 12, 2002 to Nov 12, 2026₪2.08₪10.76₪55.65₪287.7520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HLAN returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+5.8%
3 months+14.5%
6 months+18.8%
Year to date-8.8%
1 year-8.7%
3 years+38.4%
5 years+26.4%
10 years+306.9%
Since Aug 12, 2002+11,672%
Compound annual growth, 24.3 years+21.7%

HLAN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪288.55 on Jul 23, 2025
All time low close
₪2.05 on Aug 15, 2002
52 week high
₪276.25 on Dec 3, 2025
52 week low
₪182.69 on Mar 30, 2026
Deepest drawdown
-56.0% from Jul 18, 2007 to Dec 17, 2008, recovered Feb 1, 2010
Best single session
+36.4% on Oct 20, 2003
Worst single session
-29.8% on Mar 27, 2003
Volatility, 1 year annualised
35.5%
Sessions closing higher, 1 year
43%
Growth of 1 since 2002
118×
Best calendar year
2003, +93%
Worst calendar year
2008, -45%

HLAN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪262.05₪273.45₪182.69₪245.00-7.1%13.6M214
2025₪216.26₪293.05₪211.56₪263.85+22.0%9.1M197
2024₪192.04₪237.92₪184.67₪216.26+13.7%7.3M194
2023₪174.92₪206.33₪141.93₪190.24+9.1%6M196
2022₪212.79₪215.89₪150.03₪174.32-16.4%6.2M196
2021₪155.20₪212.09₪142.71₪208.39+36.8%6.5M195
2020₪140.90₪169.58₪92.43₪152.30+9.6%9.8M199
2019₪87.87₪160.69₪85.50₪138.90+58.2%7.7M198
2018₪77.90₪94.04₪72.26₪87.81+12.7%7.9M207
2017₪58.45₪79.93₪55.26₪77.90+33.6%6.3M188
2016₪51.23₪64.54₪43.47₪58.30+17.9%5.3M194
2015₪27.96₪55.53₪26.12₪49.45+77.3%5M183
2014₪27.82₪30.44₪25.48₪27.89+2.0%2.3M171
2013₪20.28₪29.90₪19.07₪27.34+34.9%2.5M152
2012₪18.27₪23.40₪15.82₪20.28+11.4%1.3M142
2011₪17.93₪21.95₪15.37₪18.20+4.3%3.9M159
2010₪11.00₪17.82₪11.00₪17.45+58.7%3.5M175
2009₪6.57₪12.23₪6.30₪11.00+62.5%2M140
2008₪12.42₪12.49₪5.59₪6.77-45.2%829.7K166
2007₪7.36₪99,353₪7.28₪12.35+63.5%568.7K162
2006₪6.90₪7.95₪5.97₪7.55+14.7%1.7M216
2005₪4.77₪6.80₪4.07₪6.59+35.4%3.4M176
2004₪4.44₪5.96₪4.12₪4.86+9.4%2.8M160
2003₪2.31₪5.71₪2.08₪4.44+92.6%5.1M195
2002₪2.08₪2.53₪2.03₪2.31n/a475.5K81

HLAN monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪245.00+1.9%
October 2026₪240.50+3.3%
September 2026₪232.90-3.8%
August 2026₪242.00+10.6%
July 2026₪218.78+14.0%
June 2026₪191.88-12.8%
May 2026₪219.98+4.1%
April 2026₪211.38+9.0%
March 2026₪193.98-3.2%
February 2026₪200.46-19.0%
January 2026₪247.55-6.2%
December 2025₪263.85+1.9%

About the HLAN data

Daily bars. 4,456 sessions from Aug 12, 2002 to Nov 12, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tase%3AHLAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • HARL Harel Insurance Investments & Financial Services Ltd
  • HGG Hagag Group Real Estate Entrepreneurship Ltd
  • HGGE Hagag Europe Development Z.F. Ltd
  • HIPR Hiper Global Ltd.
  • HLMS Holmes Place International Ltd
  • HMGS HomeBiogas Ltd
  • HOD Hod Assaf Industries Ltd.
  • HRON Hiron-Trade Investments & Industrial Buildings Ltd

Common questions

HLAN share price history

Start with any symbol.

Start free