Bank Hapoalim Stock Price History, BKHYY Historical Prices

Add to My Stocks
$34.86 $1.14 (3.38%) BKHYY stock closing price Sep 22, 2017 (Closing)

The 10 year data of Bank Hapoalim stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Bank Hapoalim P/E ratio, and PS ratio. The Bank Hapoalim stock price history chart shows that the stock price was at a low of 13.4 on 25 Jul, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2234.8634.8634.8634.8639314.412.09
2017-09-2134.6534.6533.7233.7266113.932.02
2017-09-1934.6734.6734.6734.6740614.332.08
2017-09-1833.7133.7133.7133.7133713.932.02
2017-09-1533.2434.1833.2434.1872714.122.05
2017-09-1234.1834.1833.3433.34330513.782.00
2017-09-1132.5032.5032.5032.5068213.431.95
2017-09-0833.6034.3033.6034.30220914.172.06
2017-09-0733.5634.4333.5634.43105614.232.06
2017-09-0634.0734.0734.0734.0782014.082.04
2017-09-0533.2234.2033.2234.2094114.132.05
2017-09-0133.1434.0433.1433.14185813.691.99
2017-08-3133.8233.8233.8233.8251613.982.03
2017-08-3033.9033.9833.9033.98180314.042.04
2017-08-2933.7533.7533.7533.7525613.952.02
2017-08-2534.2434.2434.2434.2428514.152.05
2017-08-2434.0034.2034.0034.2068214.132.05
2017-08-2334.2034.2034.0034.0074114.052.04
2017-08-2235.2635.2634.4834.48110514.252.07
2017-08-1833.1733.1733.1733.1759012.381.96
2017-08-1734.5135.6333.5233.52211912.511.98
2017-08-1634.8834.8834.8834.8857613.022.06
2017-08-1534.4634.4634.4634.4622612.862.04
2017-08-1134.1834.3133.2334.31275812.802.03
2017-08-1033.9934.1733.1533.1580612.371.96
2017-08-0835.1235.1235.1235.1228013.102.08
2017-08-0734.1034.9634.1034.9663113.052.07
2017-08-0434.2834.9534.2834.28218212.792.03
2017-08-0334.4134.4134.4134.4119912.842.03
2017-08-0234.2835.2334.2835.2342113.152.08
2017-07-3135.0135.0134.7534.75372512.972.05
2017-07-2835.4735.4735.4335.4346013.222.09
2017-07-2735.5335.5835.5335.5847413.282.10
2017-07-2635.3635.3635.3635.3629213.192.09
2017-07-2434.2635.1034.2635.1094513.102.07
2017-07-2135.4735.4735.4735.4744713.242.10
2017-07-1935.3235.3234.5734.5752812.902.04
2017-07-1734.4434.4434.4434.44468812.852.04
2017-07-1335.6435.6435.6435.6454613.302.11
2017-07-1235.3735.5035.0835.0892913.092.07
2017-07-1134.8835.3734.8835.37372113.202.09
2017-07-1034.3434.3434.2034.2093912.762.02
2017-07-0733.3634.2933.3634.00482412.692.01
2017-07-0634.1434.1434.1434.14140512.742.02
2017-07-0534.2234.2233.2233.2293012.401.96
2017-07-0333.4233.4233.4233.4281112.471.98
2017-06-3033.8333.8332.7032.70263612.201.93
2017-06-2632.9633.8132.9633.81125512.622.00
2017-06-2233.4033.4033.4033.4040512.461.97
2017-06-2133.6834.2533.6834.2594412.782.02
2017-06-2033.4333.4333.4333.4324212.471.98
2017-06-1933.7633.7633.7633.7656712.602.00
2017-06-1633.6634.3433.6634.34180912.812.03
2017-06-1534.2934.3334.2934.3349712.812.03
2017-06-1434.3434.3434.3434.3427912.812.03
2017-06-1333.9633.9633.9633.9656812.672.01
2017-06-1232.8033.5632.7432.74402712.221.94
2017-06-0932.4333.1432.4333.1489512.371.96
2017-06-0832.4233.2632.4233.2640112.411.97
2017-06-0733.0033.0033.0033.0093712.311.95
2017-06-0632.8832.8832.8832.8858912.271.94
2017-06-0532.9233.9532.9233.95524212.672.01
2017-06-0232.3732.3732.3732.3757212.081.91
2017-06-0132.3233.2432.3233.24108912.401.96
2017-05-3132.7433.6332.7433.63106912.551.99
2017-05-300.000.000.0031.54209N/AN/A
2017-05-2631.5232.2231.5231.54103711.771.86
2017-05-2531.9032.1031.9032.10548211.981.90
2017-05-2431.2231.2231.2231.2281612.201.90
2017-05-230.000.000.0032.33442N/AN/A
2017-05-2232.3932.3932.3232.3354812.631.97
2017-05-1930.9630.9630.9630.9626112.091.89
2017-05-1830.7630.7630.7630.7619112.021.87
2017-05-170.000.000.0031.107115N/AN/A
2017-05-1631.0331.1031.0331.102104112.151.89
2017-05-1531.2432.1131.2432.1155612.541.96
2017-05-1231.3031.3031.1031.10401312.151.89
2017-05-1131.9431.9431.0531.05534812.131.89
2017-05-1032.1732.1732.1732.1750912.571.96
2017-05-0931.9231.9231.9231.9234812.471.94
2017-05-0832.3832.3832.3832.3844012.651.97
2017-05-0532.4232.4231.5231.52113312.311.92
2017-05-0431.3231.3231.3231.3234312.231.91
2017-05-0330.9631.0230.9631.02335812.121.89
2017-05-0231.5731.5731.2831.2870012.221.91
2017-05-0131.2831.4031.2831.4072512.271.91
2017-04-2831.0031.0330.6131.03129212.121.89
2017-04-2731.0031.0030.4730.47914411.901.86
2017-04-2631.2431.2431.2431.24215012.201.90
Get more Data

Bank Hapoalim Stock Chart

View BKHYY PE ratio, PS ratio stocks charts and compare with peers.
BKHYY Chart
Note: Compare Bank Hapoalim stock price history with the index and industry peers.

Bank Hapoalim Historical Prices: Past 5 years

Max Stock Price 35.64 Jul 13,2017
Min Stock Price 17.04 Sep 24,2012
Avg Stock Price 26.41

Bank Hapoalim Historical PE ratio: Past 5 years

Max PE Ratio 14.41 Aug 16,2017
Min PE Ratio 6.96 Feb 13,2015
Avg PE Ratio 9.83

Bank Hapoalim Historical PS ratio: Past 5 years

Max PS Ratio 2.11 Jul 13,2017
Min PS Ratio 1.17 Jul 01,2013
Avg PS Ratio 1.58

BKHYY Industry Peers

Company Price Change (%)
Bank Of Ireland (IREBY)11.860.03 (0.25%)
China Citic Bnk (CHCJY)12.360 (0%)
American Express (AXP)88.40.02 (0.02%)
Akbank (AKBTY)5.690.13 (2.34%)
Visa (V)105.560.25 (0.24%)
Mastercard (MA)141.890.17 (0.12%)
Lloyds (LYG)3.640.01 (0.27%)

We provide Bank Hapoalim historical quotes along with PE ratio and PS ratio for doing Bank Hapoalim fundamental analysis. The price and volume changes on a daily basis is provided in the Bank Hapoalim stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 34.86 and 393 shares of BKHYY were traded on 22 Sep, 2017. The company's P/S ratio was at a high of 2.11 on 13 Jul, 2017 according to our Bank Hapoalim stock market history data. .