Hosken Consolidated Investments Limited (JSE:HCI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,070
-30 (-0.18%)
Jul 30, 2026, 5:06 PM SAST
JSE:HCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 16,693.00 | 17,271.00 | 16,692.00 | 17,070.00 | 17,070.00 | -0.18% | 91,230 |
| Jul 29, 2026 | 16,973.00 | 17,238.00 | 16,801.00 | 17,100.00 | 17,100.00 | 1.54% | 342,617 |
| Jul 28, 2026 | 16,630.00 | 16,872.00 | 16,532.00 | 16,840.00 | 16,840.00 | 1.45% | 57,328 |
| Jul 27, 2026 | 16,877.00 | 16,883.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.21% | 6,651 |
| Jul 24, 2026 | 16,573.00 | 16,937.00 | 16,573.00 | 16,804.00 | 16,804.00 | 1.98% | 20,708 |
| Jul 23, 2026 | 16,573.00 | 16,906.00 | 16,386.00 | 16,477.00 | 16,477.00 | -2.19% | 18,962 |
| Jul 22, 2026 | 16,850.00 | 17,007.00 | 16,718.00 | 16,846.00 | 16,846.00 | -0.02% | 21,166 |
| Jul 21, 2026 | 15,901.00 | 17,050.00 | 15,901.00 | 16,850.00 | 16,850.00 | 3.27% | 75,638 |
| Jul 20, 2026 | 16,514.00 | 16,763.00 | 16,316.00 | 16,316.00 | 16,316.00 | -1.71% | 35,562 |
| Jul 17, 2026 | 16,260.00 | 16,715.00 | 16,042.00 | 16,600.00 | 16,600.00 | 2.39% | 135,069 |
| Jul 16, 2026 | 15,995.00 | 16,552.00 | 15,978.00 | 16,212.00 | 16,212.00 | 0.70% | 76,292 |
| Jul 15, 2026 | 16,124.00 | 16,299.00 | 15,996.00 | 16,100.00 | 16,100.00 | -1.23% | 23,786 |
| Jul 14, 2026 | 16,005.00 | 16,573.00 | 16,005.00 | 16,300.00 | 16,300.00 | 0.61% | 110,886 |
| Jul 13, 2026 | 15,992.00 | 16,328.00 | 15,992.00 | 16,201.00 | 16,201.00 | -0.39% | 31,853 |
| Jul 10, 2026 | 15,966.00 | 16,313.00 | 15,863.00 | 16,265.00 | 16,265.00 | 1.69% | 32,790 |
| Jul 9, 2026 | 16,095.00 | 16,134.00 | 15,700.00 | 15,995.00 | 15,995.00 | -0.03% | 19,340 |
| Jul 8, 2026 | 16,201.00 | 16,275.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 28,916 |
| Jul 7, 2026 | 16,650.00 | 16,700.00 | 16,103.00 | 16,300.00 | 16,300.00 | -0.91% | 12,945 |
| Jul 6, 2026 | 16,667.00 | 16,861.00 | 16,103.00 | 16,450.00 | 16,450.00 | -0.33% | 16,601 |
| Jul 3, 2026 | 16,781.00 | 16,821.00 | 16,136.00 | 16,505.00 | 16,505.00 | -0.76% | 29,850 |
| Jul 2, 2026 | 16,200.00 | 16,666.00 | 16,200.00 | 16,631.00 | 16,631.00 | 1.19% | 50,809 |
| Jul 1, 2026 | 16,320.00 | 16,719.00 | 16,102.00 | 16,436.00 | 16,436.00 | -2.08% | 38,665 |
| Jun 30, 2026 | 16,450.00 | 16,785.00 | 16,401.00 | 16,785.00 | 16,785.00 | 1.73% | 46,715 |
| Jun 29, 2026 | 16,165.00 | 16,605.00 | 16,090.00 | 16,500.00 | 16,500.00 | 2.17% | 43,219 |
| Jun 26, 2026 | 16,583.00 | 16,588.00 | 16,000.00 | 16,150.00 | 16,150.00 | -1.68% | 8,497 |
| Jun 25, 2026 | 16,679.00 | 16,679.00 | 16,281.00 | 16,426.00 | 16,426.00 | -2.14% | 11,850 |
| Jun 24, 2026 | 16,919.00 | 17,117.00 | 16,606.00 | 16,785.00 | 16,785.00 | -1.84% | 108,175 |
| Jun 23, 2026 | 17,000.00 | 17,299.00 | 16,686.00 | 17,100.00 | 17,100.00 | 1.17% | 182,523 |
| Jun 22, 2026 | 17,021.00 | 17,113.00 | 16,751.00 | 16,903.00 | 16,903.00 | -0.28% | 24,478 |
| Jun 19, 2026 | 16,951.00 | 17,300.00 | 16,808.00 | 16,950.00 | 16,950.00 | - | 304,046 |
| Jun 18, 2026 | 17,231.00 | 17,282.00 | 16,950.00 | 16,950.00 | 16,950.00 | -1.09% | 254,419 |
| Jun 17, 2026 | 17,397.00 | 17,397.00 | 16,939.00 | 17,137.00 | 17,137.00 | -0.71% | 17,977 |
| Jun 15, 2026 | 17,741.00 | 17,741.00 | 16,750.00 | 17,399.00 | 17,259.00 | -0.01% | 13,862 |
| Jun 12, 2026 | 17,437.00 | 17,797.00 | 17,378.00 | 17,400.00 | 17,259.99 | -0.12% | 51,089 |
| Jun 11, 2026 | 17,162.00 | 17,505.00 | 17,162.00 | 17,421.00 | 17,280.82 | 0.80% | 74,109 |
| Jun 10, 2026 | 17,404.00 | 17,450.00 | 17,050.00 | 17,283.00 | 17,143.93 | -0.74% | 41,742 |
| Jun 9, 2026 | 17,647.00 | 17,707.00 | 17,217.00 | 17,412.00 | 17,271.90 | -0.71% | 105,010 |
| Jun 8, 2026 | 17,207.00 | 17,672.00 | 17,207.00 | 17,536.00 | 17,394.90 | 0.39% | 17,162 |
| Jun 5, 2026 | 17,898.00 | 17,898.00 | 17,405.00 | 17,468.00 | 17,327.44 | -0.18% | 15,805 |
| Jun 4, 2026 | 17,779.00 | 17,800.00 | 17,310.00 | 17,500.00 | 17,359.19 | -1.68% | 155,734 |
| Jun 3, 2026 | 17,490.00 | 17,923.00 | 17,480.00 | 17,799.00 | 17,655.78 | 0.21% | 173,737 |
| Jun 2, 2026 | 17,561.00 | 17,762.00 | 17,342.00 | 17,762.00 | 17,619.08 | 1.21% | 23,674 |
| Jun 1, 2026 | 17,501.00 | 17,605.00 | 17,354.00 | 17,550.00 | 17,408.79 | 0.29% | 37,929 |
| May 29, 2026 | 17,489.00 | 17,639.00 | 17,399.00 | 17,500.00 | 17,359.19 | -0.28% | 116,481 |
| May 28, 2026 | 17,770.00 | 17,848.00 | 17,471.00 | 17,549.00 | 17,407.79 | -0.53% | 78,335 |
| May 27, 2026 | 18,199.00 | 18,206.00 | 17,494.00 | 17,642.00 | 17,500.04 | -1.98% | 210,135 |
| May 26, 2026 | 16,602.00 | 18,101.00 | 16,602.00 | 17,999.00 | 17,854.17 | 5.57% | 242,617 |
| May 25, 2026 | 16,958.00 | 17,162.00 | 16,474.00 | 17,050.00 | 16,912.81 | 1.16% | 81,267 |
| May 22, 2026 | 16,534.00 | 16,923.00 | 16,534.00 | 16,855.00 | 16,719.38 | 0.93% | 9,817 |
| May 21, 2026 | 16,420.00 | 16,840.00 | 16,404.00 | 16,700.00 | 16,565.62 | 0.60% | 10,963 |