Hosken Consolidated Investments Limited (JSE:HCI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,258
-642 (-3.80%)
Nov 6, 2026, 5:00 PM SAST
JSE:HCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16,816.00 | 16,816.00 | 16,197.00 | 16,258.00 | 16,258.00 | -3.80% | 10,814 |
| Nov 5, 2026 | 16,539.00 | 16,932.00 | 16,425.00 | 16,900.00 | 16,900.00 | 3.05% | 59,748 |
| Nov 3, 2026 | 16,283.00 | 16,400.00 | 16,113.00 | 16,400.00 | 16,400.00 | 0.72% | 59,114 |
| Nov 2, 2026 | 16,931.00 | 16,931.00 | 16,207.00 | 16,282.00 | 16,282.00 | -0.60% | 23,921 |
| Oct 30, 2026 | 17,050.00 | 17,050.00 | 16,380.00 | 16,380.00 | 16,380.00 | -4.21% | 20,480 |
| Oct 29, 2026 | 17,018.00 | 17,100.00 | 16,805.00 | 17,100.00 | 17,100.00 | 0.59% | 14,801 |
| Oct 28, 2026 | 16,500.00 | 17,141.00 | 16,500.00 | 17,000.00 | 17,000.00 | 0.29% | 27,915 |
| Oct 27, 2026 | 16,888.00 | 16,950.00 | 16,548.00 | 16,950.00 | 16,950.00 | 1.33% | 29,274 |
| Oct 26, 2026 | 16,845.00 | 16,845.00 | 16,361.00 | 16,728.00 | 16,728.00 | 1.44% | 4,457 |
| Oct 23, 2026 | 16,841.00 | 17,150.00 | 16,315.00 | 16,491.00 | 16,491.00 | -2.04% | 12,626 |
| Oct 22, 2026 | 16,417.00 | 16,956.00 | 16,377.00 | 16,835.00 | 16,835.00 | 1.55% | 54,780 |
| Oct 21, 2026 | 16,315.00 | 16,619.00 | 16,230.00 | 16,578.00 | 16,578.00 | 1.12% | 39,285 |
| Oct 20, 2026 | 15,954.00 | 16,394.00 | 15,880.00 | 16,394.00 | 16,394.00 | 2.92% | 25,822 |
| Oct 19, 2026 | 15,600.00 | 15,951.00 | 15,600.00 | 15,929.00 | 15,929.00 | 0.82% | 20,690 |
| Oct 16, 2026 | 15,669.00 | 15,799.00 | 15,100.00 | 15,799.00 | 15,799.00 | 0.84% | 33,687 |
| Oct 15, 2026 | 16,012.00 | 16,012.00 | 15,454.00 | 15,668.00 | 15,668.00 | -1.49% | 115,581 |
| Oct 14, 2026 | 15,854.00 | 15,905.00 | 15,613.00 | 15,905.00 | 15,905.00 | 1.14% | 31,058 |
| Oct 13, 2026 | 15,450.00 | 15,846.00 | 15,255.00 | 15,725.00 | 15,725.00 | 2.52% | 36,680 |
| Oct 12, 2026 | 15,482.00 | 15,482.00 | 15,036.00 | 15,339.00 | 15,339.00 | 0.93% | 11,121 |
| Oct 9, 2026 | 15,566.00 | 15,584.00 | 15,047.00 | 15,198.00 | 15,198.00 | -1.39% | 5,775 |
| Oct 8, 2026 | 15,340.00 | 15,770.00 | 15,265.00 | 15,412.00 | 15,412.00 | -0.20% | 15,389 |
| Oct 7, 2026 | 15,713.00 | 15,713.00 | 15,103.00 | 15,443.00 | 15,443.00 | -2.81% | 8,660 |
| Oct 6, 2026 | 15,401.00 | 15,890.00 | 15,191.00 | 15,890.00 | 15,890.00 | 3.67% | 49,496 |
| Oct 5, 2026 | 15,094.00 | 15,404.00 | 15,005.00 | 15,328.00 | 15,328.00 | -0.47% | 15,594 |
| Oct 2, 2026 | 15,207.00 | 15,491.00 | 15,078.00 | 15,400.00 | 15,400.00 | -0.61% | 16,829 |
| Oct 1, 2026 | 15,477.00 | 15,530.00 | 15,133.00 | 15,494.00 | 15,494.00 | -1.00% | 14,005 |
| Sep 30, 2026 | 15,421.00 | 15,703.00 | 15,274.00 | 15,650.00 | 15,650.00 | 0.97% | 61,611 |
| Sep 29, 2026 | 15,999.00 | 16,164.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.37% | 46,342 |
| 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 |