Hosken Consolidated Investments Limited (JSE:HCI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,797
-88 (-0.55%)
Jan 29, 2026, 5:00 PM SAST
JSE:HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 16,399.00 | 16,399.00 | 15,849.00 | 15,885.00 | 15,885.00 | -1.64% | 23,815 |
| Jan 27, 2026 | 16,474.00 | 16,499.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.65% | 66,118 |
| Jan 26, 2026 | 15,999.00 | 16,700.00 | 15,907.00 | 16,256.00 | 16,256.00 | 2.36% | 193,550 |
| Jan 23, 2026 | 15,839.00 | 15,999.00 | 15,676.00 | 15,881.00 | 15,881.00 | 0.52% | 6,219 |
| Jan 22, 2026 | 15,804.00 | 15,999.00 | 15,799.00 | 15,799.00 | 15,799.00 | 0.68% | 8,649 |
| Jan 21, 2026 | 15,997.00 | 15,997.00 | 15,551.00 | 15,692.00 | 15,692.00 | 0.91% | 7,534 |
| Jan 20, 2026 | 15,750.00 | 15,779.00 | 15,545.00 | 15,550.00 | 15,550.00 | 0.04% | 15,963 |
| Jan 19, 2026 | 15,900.00 | 15,900.00 | 15,544.00 | 15,544.00 | 15,544.00 | -1.26% | 5,686 |
| Jan 16, 2026 | 16,099.00 | 16,099.00 | 15,504.00 | 15,743.00 | 15,743.00 | -0.92% | 25,710 |
| Jan 15, 2026 | 15,938.00 | 16,180.00 | 15,703.00 | 15,889.00 | 15,889.00 | -0.31% | 49,745 |
| Jan 14, 2026 | 15,675.00 | 15,938.00 | 15,673.00 | 15,938.00 | 15,938.00 | 1.68% | 16,046 |
| Jan 13, 2026 | 15,276.00 | 15,900.00 | 15,276.00 | 15,675.00 | 15,675.00 | 0.48% | 51,003 |
| Jan 12, 2026 | 15,596.00 | 15,855.00 | 15,380.00 | 15,600.00 | 15,600.00 | 0.65% | 14,470 |
| Jan 9, 2026 | 15,539.00 | 15,668.00 | 15,200.00 | 15,500.00 | 15,500.00 | 0.65% | 69,645 |
| Jan 8, 2026 | 15,520.00 | 15,520.00 | 14,856.00 | 15,400.00 | 15,400.00 | 4.08% | 24,938 |
| Jan 7, 2026 | 15,540.00 | 15,540.00 | 14,797.00 | 14,797.00 | 14,797.00 | -1.71% | 7,615 |
| Jan 6, 2026 | 14,901.00 | 15,302.00 | 14,662.00 | 15,054.00 | 15,054.00 | 2.16% | 17,953 |
| Jan 5, 2026 | 15,000.00 | 15,387.00 | 14,735.00 | 14,735.00 | 14,735.00 | -0.66% | 21,162 |
| Jan 2, 2026 | 15,502.00 | 15,634.00 | 14,676.00 | 14,833.00 | 14,833.00 | -4.92% | 16,608 |
| Dec 31, 2025 | 15,537.00 | 15,679.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.65% | 90,906 |
| Dec 30, 2025 | 15,199.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 2.65% | 236,467 |
| Dec 29, 2025 | 15,027.00 | 15,203.00 | 14,511.00 | 15,100.00 | 15,100.00 | 0.48% | 18,393 |
| Dec 24, 2025 | 15,058.00 | 15,121.00 | 14,903.00 | 15,028.00 | 15,028.00 | 0.01% | 1,747 |
| Dec 23, 2025 | 15,185.00 | 15,185.00 | 14,873.00 | 15,026.00 | 15,026.00 | 3.02% | 18,825 |
| Dec 22, 2025 | 15,199.00 | 15,200.00 | 14,413.00 | 14,585.00 | 14,585.00 | 0.70% | 136,653 |
| Dec 19, 2025 | 15,070.00 | 15,500.00 | 14,434.00 | 14,484.00 | 14,484.00 | -3.91% | 95,548 |
| Dec 18, 2025 | 15,005.00 | 15,484.00 | 14,863.00 | 15,074.00 | 15,074.00 | -0.02% | 29,803 |
| Dec 17, 2025 | 15,999.00 | 16,046.00 | 15,000.00 | 15,077.00 | 15,077.00 | -2.77% | 31,113 |
| Dec 15, 2025 | 16,000.00 | 16,200.00 | 15,401.00 | 15,507.00 | 15,447.00 | -3.62% | 58,766 |
| Dec 12, 2025 | 15,299.00 | 16,100.00 | 15,121.00 | 16,090.00 | 16,027.74 | 6.86% | 67,126 |
| Dec 11, 2025 | 14,150.00 | 15,294.00 | 14,092.00 | 15,057.00 | 14,998.74 | 7.01% | 99,073 |
| Dec 10, 2025 | 14,030.00 | 14,268.00 | 13,997.00 | 14,070.00 | 14,015.56 | 0.17% | 69,664 |
| Dec 9, 2025 | 13,676.00 | 14,068.00 | 13,676.00 | 14,046.00 | 13,991.65 | 0.90% | 4,651,201 |
| Dec 8, 2025 | 14,075.00 | 14,075.00 | 13,600.00 | 13,921.00 | 13,867.14 | 2.29% | 30,248 |
| Dec 5, 2025 | 14,150.00 | 14,150.00 | 13,600.00 | 13,610.00 | 13,557.34 | -2.56% | 24,642 |
| Dec 4, 2025 | 13,347.00 | 14,142.00 | 13,133.00 | 13,967.00 | 13,912.96 | 5.95% | 47,675 |
| Dec 3, 2025 | 13,400.00 | 13,400.00 | 13,095.00 | 13,183.00 | 13,131.99 | 0.45% | 57,907 |
| Dec 2, 2025 | 13,481.00 | 13,481.00 | 13,051.00 | 13,124.00 | 13,073.22 | -1.69% | 31,223 |
| Dec 1, 2025 | 13,150.00 | 13,388.00 | 13,038.00 | 13,350.00 | 13,298.35 | 1.99% | 32,410 |
| Nov 28, 2025 | 13,575.00 | 13,575.00 | 12,801.00 | 13,090.00 | 13,039.35 | -3.60% | 228,164 |
| Nov 27, 2025 | 14,350.00 | 14,350.00 | 13,579.00 | 13,579.00 | 13,526.46 | -3.01% | 34,652 |
| Nov 26, 2025 | 13,836.00 | 14,300.00 | 13,836.00 | 14,000.00 | 13,945.83 | 2.94% | 62,552 |
| Nov 25, 2025 | 13,451.00 | 13,705.00 | 13,451.00 | 13,600.00 | 13,547.38 | -0.15% | 33,550 |
| Nov 24, 2025 | 13,512.00 | 13,952.00 | 13,512.00 | 13,620.00 | 13,567.30 | -2.22% | 155,597 |
| Nov 21, 2025 | 13,861.00 | 14,099.00 | 13,594.00 | 13,929.00 | 13,875.11 | 0.23% | 41,463 |
| Nov 20, 2025 | 13,299.00 | 14,154.00 | 13,299.00 | 13,897.00 | 13,843.23 | 4.96% | 42,872 |
| Nov 19, 2025 | 12,620.00 | 13,295.00 | 12,539.00 | 13,240.00 | 13,188.77 | 5.60% | 56,356 |
| Nov 18, 2025 | 12,700.00 | 12,800.00 | 12,538.00 | 12,538.00 | 12,489.49 | -1.45% | 58,143 |
| Nov 17, 2025 | 13,013.00 | 13,013.00 | 12,723.00 | 12,723.00 | 12,673.77 | -0.93% | 91,810 |
| Nov 14, 2025 | 12,901.00 | 13,295.00 | 12,678.00 | 12,843.00 | 12,793.31 | -0.44% | 29,180 |