Hosken Consolidated Investments Limited (JSE:HCI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,500
-49 (-0.28%)
May 29, 2026, 5:07 PM SAST
JSE:HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17,489.00 | 17,639.00 | 17,399.00 | 17,500.00 | 17,500.00 | -0.28% | 116,481 |
| May 28, 2026 | 17,770.00 | 17,848.00 | 17,471.00 | 17,549.00 | 17,549.00 | -0.53% | 78,335 |
| May 27, 2026 | 18,199.00 | 18,206.00 | 17,494.00 | 17,642.00 | 17,642.00 | -1.98% | 210,135 |
| May 26, 2026 | 16,602.00 | 18,101.00 | 16,602.00 | 17,999.00 | 17,999.00 | 5.57% | 242,617 |
| May 25, 2026 | 16,958.00 | 17,162.00 | 16,474.00 | 17,050.00 | 17,050.00 | 1.16% | 81,267 |
| May 22, 2026 | 16,534.00 | 16,923.00 | 16,534.00 | 16,855.00 | 16,855.00 | 0.93% | 9,817 |
| May 21, 2026 | 16,420.00 | 16,840.00 | 16,404.00 | 16,700.00 | 16,700.00 | 0.60% | 10,963 |
| May 20, 2026 | 16,311.00 | 16,737.00 | 16,311.00 | 16,600.00 | 16,600.00 | 1.30% | 7,449 |
| May 19, 2026 | 16,357.00 | 16,702.00 | 16,138.00 | 16,387.00 | 16,387.00 | 1.40% | 24,855 |
| May 18, 2026 | 16,281.00 | 16,650.00 | 16,065.00 | 16,160.00 | 16,160.00 | -2.14% | 30,970 |
| May 15, 2026 | 16,673.00 | 16,677.00 | 16,180.00 | 16,513.00 | 16,513.00 | -0.07% | 63,355 |
| May 14, 2026 | 16,371.00 | 16,874.00 | 16,370.00 | 16,525.00 | 16,525.00 | 1.52% | 17,933 |
| May 13, 2026 | 16,642.00 | 16,717.00 | 16,277.00 | 16,277.00 | 16,277.00 | -2.93% | 40,217 |
| May 12, 2026 | 16,826.00 | 17,231.00 | 16,625.00 | 16,769.00 | 16,769.00 | -3.61% | 16,662 |
| May 11, 2026 | 16,952.00 | 17,397.00 | 16,913.00 | 17,397.00 | 17,397.00 | 1.23% | 26,534 |
| May 8, 2026 | 16,944.00 | 17,259.00 | 16,757.00 | 17,185.00 | 17,185.00 | -0.09% | 50,370 |
| May 7, 2026 | 17,700.00 | 17,700.00 | 16,935.00 | 17,200.00 | 17,200.00 | 0.88% | 40,872 |
| May 6, 2026 | 17,430.00 | 17,723.00 | 16,950.00 | 17,050.00 | 17,050.00 | -2.01% | 93,732 |
| May 5, 2026 | 17,049.00 | 17,400.00 | 16,900.00 | 17,400.00 | 17,400.00 | 1.47% | 105,592 |
| May 4, 2026 | 16,699.00 | 17,148.00 | 16,449.00 | 17,148.00 | 17,148.00 | 1.79% | 75,206 |
| Apr 30, 2026 | 16,844.00 | 16,950.00 | 16,608.00 | 16,846.00 | 16,846.00 | -0.29% | 54,991 |
| Apr 29, 2026 | 16,925.00 | 17,000.00 | 16,588.00 | 16,895.00 | 16,895.00 | 0.79% | 39,231 |
| Apr 28, 2026 | 16,697.00 | 16,762.00 | 16,350.00 | 16,762.00 | 16,762.00 | 0.67% | 11,832 |
| Apr 24, 2026 | 16,156.00 | 16,715.00 | 16,156.00 | 16,650.00 | 16,650.00 | 0.45% | 18,869 |
| Apr 23, 2026 | 16,652.00 | 16,929.00 | 16,475.00 | 16,575.00 | 16,575.00 | -1.92% | 5,360 |
| Apr 22, 2026 | 16,623.00 | 16,900.00 | 16,623.00 | 16,900.00 | 16,900.00 | 0.60% | 24,806 |
| Apr 21, 2026 | 16,690.00 | 16,991.00 | 16,690.00 | 16,800.00 | 16,800.00 | 0.30% | 54,410 |
| Apr 20, 2026 | 16,402.00 | 16,951.00 | 16,402.00 | 16,750.00 | 16,750.00 | 0.06% | 5,859 |
| Apr 17, 2026 | 16,396.00 | 16,999.00 | 16,396.00 | 16,740.00 | 16,740.00 | 0.50% | 20,942 |
| Apr 16, 2026 | 17,109.00 | 17,109.00 | 16,640.00 | 16,657.00 | 16,657.00 | -1.90% | 53,682 |
| Apr 15, 2026 | 16,879.00 | 17,058.00 | 16,874.00 | 16,980.00 | 16,980.00 | -0.12% | 49,864 |
| Apr 14, 2026 | 16,980.00 | 17,071.00 | 16,890.00 | 17,000.00 | 17,000.00 | 0.15% | 85,921 |
| Apr 13, 2026 | 16,799.00 | 16,979.00 | 16,182.00 | 16,975.00 | 16,975.00 | 2.26% | 22,175 |
| Apr 10, 2026 | 16,731.00 | 16,771.00 | 16,499.00 | 16,600.00 | 16,600.00 | -0.60% | 7,228 |
| Apr 9, 2026 | 16,005.00 | 16,798.00 | 16,005.00 | 16,700.00 | 16,700.00 | 1.08% | 28,484 |
| Apr 8, 2026 | 16,640.00 | 16,798.00 | 16,330.00 | 16,521.00 | 16,521.00 | 0.74% | 23,010 |
| Apr 7, 2026 | 16,111.00 | 16,400.00 | 16,001.00 | 16,400.00 | 16,400.00 | 2.50% | 17,672 |
| Apr 2, 2026 | 16,105.00 | 16,531.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.24% | 15,747 |
| Apr 1, 2026 | 16,978.00 | 16,978.00 | 16,144.00 | 16,535.00 | 16,535.00 | 0.19% | 9,728 |
| 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 |