Hosken Consolidated Investments Limited (JSE:HCI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,794
-246 (-1.53%)
Sep 29, 2026, 1:39 PM SAST
JSE:HCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 15,999.00 | 16,164.00 | 15,800.00 | 15,800.00 | - | -1.50% | 3,927 |
| Sep 28, 2026 | 16,115.00 | 16,311.00 | 15,881.00 | 16,040.00 | 16,040.00 | -1.23% | 38,503 |
| Sep 25, 2026 | 16,339.00 | 16,339.00 | 16,052.00 | 16,239.00 | 16,239.00 | -1.64% | 12,192 |
| Sep 23, 2026 | 16,500.00 | 16,573.00 | 16,240.00 | 16,510.00 | 16,510.00 | 0.56% | 13,700 |
| Sep 22, 2026 | 16,197.00 | 16,458.00 | 16,110.00 | 16,418.00 | 16,418.00 | 1.03% | 24,265 |
| Sep 21, 2026 | 16,407.00 | 16,660.00 | 16,172.00 | 16,250.00 | 16,250.00 | -2.47% | 61,548 |
| Sep 18, 2026 | 15,878.00 | 16,730.00 | 15,872.00 | 16,661.00 | 16,661.00 | 5.44% | 175,550 |
| Sep 17, 2026 | 15,883.00 | 15,999.00 | 15,707.00 | 15,802.00 | 15,802.00 | 0.07% | 16,553 |
| Sep 16, 2026 | 15,823.00 | 16,005.00 | 15,620.00 | 15,791.00 | 15,791.00 | -0.93% | 10,915 |
| Sep 15, 2026 | 15,705.00 | 15,969.00 | 15,534.00 | 15,939.00 | 15,939.00 | 0.99% | 17,799 |
| Sep 14, 2026 | 15,776.00 | 16,066.00 | 15,764.00 | 15,783.00 | 15,783.00 | -0.11% | 17,697 |
| Sep 11, 2026 | 16,245.00 | 16,297.00 | 15,738.00 | 15,801.00 | 15,801.00 | -1.77% | 17,269 |
| Sep 10, 2026 | 16,388.00 | 16,388.00 | 16,028.00 | 16,085.00 | 16,085.00 | -0.78% | 39,344 |
| Sep 9, 2026 | 16,623.00 | 16,623.00 | 16,045.00 | 16,211.00 | 16,211.00 | 0.33% | 41,175 |
| Sep 8, 2026 | 16,155.00 | 16,254.00 | 16,061.00 | 16,157.00 | 16,157.00 | -0.09% | 16,869 |
| Sep 7, 2026 | 16,265.00 | 16,399.00 | 16,072.00 | 16,171.00 | 16,171.00 | -0.25% | 64,145 |
| Sep 4, 2026 | 16,343.00 | 16,343.00 | 16,151.00 | 16,212.00 | 16,212.00 | -0.37% | 10,177 |
| Sep 3, 2026 | 16,264.00 | 17,253.00 | 16,260.00 | 16,273.00 | 16,273.00 | 0.37% | 86,595 |
| Sep 2, 2026 | 16,413.00 | 16,413.00 | 16,057.00 | 16,213.00 | 16,213.00 | -1.00% | 28,513 |
| Sep 1, 2026 | 16,398.00 | 16,411.00 | 16,162.00 | 16,376.00 | 16,376.00 | -0.70% | 31,737 |
| Aug 31, 2026 | 16,316.00 | 16,492.00 | 16,249.00 | 16,492.00 | 16,492.00 | 1.59% | 102,001 |
| Aug 28, 2026 | 16,384.00 | 16,452.00 | 16,227.00 | 16,234.00 | 16,234.00 | 0.20% | 15,408 |
| Aug 27, 2026 | 15,856.00 | 16,318.00 | 15,793.00 | 16,201.00 | 16,201.00 | 2.45% | 91,102 |
| Aug 26, 2026 | 15,879.00 | 16,122.00 | 15,736.00 | 15,813.00 | 15,813.00 | -0.94% | 107,172 |
| Aug 25, 2026 | 16,034.00 | 16,055.00 | 15,785.00 | 15,963.00 | 15,963.00 | 0.08% | 78,527 |
| Aug 24, 2026 | 15,851.00 | 15,998.00 | 15,834.00 | 15,950.00 | 15,950.00 | 0.48% | 38,637 |
| Aug 21, 2026 | 16,000.00 | 16,137.00 | 15,856.00 | 15,874.00 | 15,874.00 | -0.57% | 39,731 |
| Aug 20, 2026 | 16,268.00 | 16,346.00 | 15,890.00 | 15,965.00 | 15,965.00 | -1.91% | 72,125 |
| Aug 19, 2026 | 16,700.00 | 16,700.00 | 15,989.00 | 16,276.00 | 16,276.00 | 1.12% | 140,705 |
| Aug 18, 2026 | 16,100.00 | 16,848.00 | 16,095.00 | 16,095.00 | 16,095.00 | -2.71% | 43,573 |
| Aug 17, 2026 | 16,544.00 | 16,656.00 | 16,130.00 | 16,543.00 | 16,543.00 | 0.57% | 278,761 |
| Aug 14, 2026 | 16,627.00 | 16,649.00 | 16,329.00 | 16,450.00 | 16,450.00 | -1.08% | 50,634 |
| Aug 13, 2026 | 16,816.00 | 16,819.00 | 16,508.00 | 16,629.00 | 16,629.00 | -0.84% | 116,066 |
| Aug 12, 2026 | 17,711.00 | 17,711.00 | 16,703.00 | 16,770.00 | 16,770.00 | -3.99% | 66,093 |
| Aug 11, 2026 | 17,500.00 | 17,903.00 | 17,200.00 | 17,467.00 | 17,467.00 | -1.03% | 45,178 |
| Aug 7, 2026 | 18,191.00 | 18,998.00 | 17,649.00 | 17,649.00 | 17,649.00 | -3.03% | 72,925 |
| Aug 6, 2026 | 17,864.00 | 18,901.00 | 17,864.00 | 18,200.00 | 18,200.00 | 2.82% | 119,812 |
| Aug 5, 2026 | 17,745.00 | 17,839.00 | 17,300.00 | 17,700.00 | 17,700.00 | 0.22% | 306,421 |
| Aug 4, 2026 | 17,567.00 | 17,744.00 | 17,202.00 | 17,662.00 | 17,662.00 | 0.44% | 63,971 |
| Aug 3, 2026 | 17,154.00 | 17,696.00 | 17,149.00 | 17,584.00 | 17,584.00 | 1.85% | 241,023 |
| Jul 31, 2026 | 17,112.00 | 17,350.00 | 16,902.00 | 17,264.00 | 17,264.00 | 1.14% | 214,367 |
| 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 |