Hosken Consolidated Investments Limited (JSE:HCI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,504
-204 (-1.22%)
Mar 31, 2026, 5:00 PM SAST
JSE:HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 16,535.00 | 16,886.00 | 16,410.00 | 16,504.00 | 16,504.00 | -1.22% | 41,183 |
| Mar 30, 2026 | 16,723.00 | 16,874.00 | 15,600.00 | 16,708.00 | 16,708.00 | 0.95% | 93,793 |
| Mar 27, 2026 | 16,563.00 | 16,748.00 | 16,142.00 | 16,550.00 | 16,550.00 | 0.71% | 21,157 |
| Mar 26, 2026 | 15,631.00 | 16,650.00 | 15,631.00 | 16,434.00 | 16,434.00 | 3.85% | 53,705 |
| Mar 25, 2026 | 15,699.00 | 15,905.00 | 15,629.00 | 15,824.00 | 15,824.00 | 0.79% | 35,652 |
| Mar 24, 2026 | 15,895.00 | 15,900.00 | 15,679.00 | 15,700.00 | 15,700.00 | -1.15% | 15,413 |
| Mar 23, 2026 | 16,006.00 | 16,250.00 | 15,710.00 | 15,882.00 | 15,882.00 | -0.94% | 41,678 |
| Mar 20, 2026 | 16,000.00 | 16,306.00 | 15,668.00 | 16,032.00 | 16,032.00 | -0.42% | 47,543 |
| Mar 19, 2026 | 15,944.00 | 16,101.00 | 15,900.00 | 16,100.00 | 16,100.00 | - | 101,156 |
| Mar 18, 2026 | 16,034.00 | 16,312.00 | 15,913.00 | 16,100.00 | 16,100.00 | 1.26% | 70,423 |
| Mar 17, 2026 | 15,659.00 | 15,988.00 | 15,445.00 | 15,900.00 | 15,900.00 | -0.08% | 108,723 |
| Mar 16, 2026 | 16,024.00 | 16,138.00 | 15,507.00 | 15,913.00 | 15,913.00 | -1.62% | 40,677 |
| Mar 13, 2026 | 15,550.00 | 16,175.00 | 15,484.00 | 16,175.00 | 16,175.00 | 3.69% | 130,174 |
| Mar 12, 2026 | 16,227.00 | 16,227.00 | 15,558.00 | 15,600.00 | 15,600.00 | -4.88% | 133,747 |
| Mar 11, 2026 | 16,645.00 | 16,645.00 | 15,869.00 | 16,400.00 | 16,400.00 | -0.61% | 42,786 |
| Mar 10, 2026 | 16,994.00 | 16,995.00 | 16,197.00 | 16,500.00 | 16,500.00 | -2.91% | 43,445 |
| Mar 9, 2026 | 17,280.00 | 17,280.00 | 16,750.00 | 16,995.00 | 16,995.00 | -0.61% | 996,997 |
| Mar 6, 2026 | 16,802.00 | 17,477.00 | 16,802.00 | 17,100.00 | 17,100.00 | 0.29% | 26,025 |
| Mar 5, 2026 | 17,494.00 | 17,494.00 | 16,999.00 | 17,050.00 | 17,050.00 | -0.58% | 19,707 |
| Mar 4, 2026 | 17,099.00 | 17,590.00 | 16,513.00 | 17,150.00 | 17,150.00 | 0.76% | 102,161 |
| Mar 3, 2026 | 16,669.00 | 17,020.00 | 16,425.00 | 17,020.00 | 17,020.00 | 1.38% | 81,963 |
| Mar 2, 2026 | 16,365.00 | 17,101.00 | 16,251.00 | 16,789.00 | 16,789.00 | 0.81% | 115,383 |
| Feb 27, 2026 | 16,649.00 | 17,051.00 | 16,455.00 | 16,654.00 | 16,654.00 | 0.71% | 38,386 |
| Feb 26, 2026 | 15,796.00 | 16,537.00 | 15,796.00 | 16,537.00 | 16,537.00 | 4.96% | 55,811 |
| Feb 25, 2026 | 15,503.00 | 15,802.00 | 15,503.00 | 15,756.00 | 15,756.00 | 0.31% | 10,928 |
| Feb 24, 2026 | 15,725.00 | 15,800.00 | 15,602.00 | 15,707.00 | 15,707.00 | -0.11% | 32,061 |
| Feb 23, 2026 | 15,920.00 | 16,038.00 | 15,672.00 | 15,725.00 | 15,725.00 | -1.10% | 55,964 |
| Feb 20, 2026 | 15,829.00 | 15,995.00 | 15,789.00 | 15,900.00 | 15,900.00 | - | 66,250 |
| Feb 19, 2026 | 15,797.00 | 16,052.00 | 15,790.00 | 15,900.00 | 15,900.00 | 0.56% | 40,567 |
| Feb 18, 2026 | 15,969.00 | 15,969.00 | 15,461.00 | 15,811.00 | 15,811.00 | 1.46% | 9,585 |
| Feb 17, 2026 | 15,564.00 | 15,930.00 | 15,545.00 | 15,583.00 | 15,583.00 | -1.37% | 138,680 |
| Feb 16, 2026 | 15,800.00 | 16,099.00 | 15,620.00 | 15,800.00 | 15,800.00 | -0.63% | 136,221 |
| Feb 13, 2026 | 16,234.00 | 16,234.00 | 15,747.00 | 15,900.00 | 15,900.00 | -1.54% | 118,934 |
| Feb 12, 2026 | 16,655.00 | 16,655.00 | 15,853.00 | 16,149.00 | 16,149.00 | -0.52% | 99,500 |
| Feb 11, 2026 | 16,041.00 | 16,550.00 | 16,041.00 | 16,233.00 | 16,233.00 | -1.92% | 13,837 |
| Feb 10, 2026 | 15,875.00 | 16,800.00 | 15,875.00 | 16,550.00 | 16,550.00 | 2.48% | 13,666 |
| Feb 9, 2026 | 16,200.00 | 16,250.00 | 15,803.00 | 16,150.00 | 16,150.00 | - | 42,927 |
| Feb 6, 2026 | 15,800.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,150.00 | 1.57% | 37,029 |
| Feb 5, 2026 | 15,999.00 | 15,999.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.28% | 17,399 |
| Feb 4, 2026 | 15,801.00 | 16,000.00 | 15,801.00 | 15,856.00 | 15,856.00 | -0.40% | 11,202 |
| Feb 3, 2026 | 16,250.00 | 16,250.00 | 15,691.00 | 15,919.00 | 15,919.00 | 0.16% | 80,495 |
| Feb 2, 2026 | 15,749.00 | 16,081.00 | 15,576.00 | 15,894.00 | 15,894.00 | -0.58% | 11,720 |
| Jan 30, 2026 | 15,625.00 | 16,135.00 | 15,625.00 | 15,986.00 | 15,986.00 | 1.20% | 67,179 |
| Jan 29, 2026 | 15,999.00 | 16,151.00 | 15,797.00 | 15,797.00 | 15,797.00 | -0.55% | 25,921 |
| 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 |