JSE:HCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	16,311.00	16,737.00	16,311.00	16,600.00	16,466.43	1.30%	7,449
May 19, 2026	16,357.00	16,702.00	16,138.00	16,387.00	16,255.14	1.40%	24,855
May 18, 2026	16,281.00	16,650.00	16,065.00	16,160.00	16,029.97	-2.14%	30,970
May 15, 2026	16,673.00	16,677.00	16,180.00	16,513.00	16,380.13	-0.07%	63,355
May 14, 2026	16,371.00	16,874.00	16,370.00	16,525.00	16,392.03	1.52%	17,933
May 13, 2026	16,642.00	16,717.00	16,277.00	16,277.00	16,146.03	-2.93%	40,217
May 12, 2026	16,826.00	17,231.00	16,625.00	16,769.00	16,634.07	-3.61%	16,662
May 11, 2026	16,952.00	17,397.00	16,913.00	17,397.00	17,257.02	1.23%	26,534
May 8, 2026	16,944.00	17,259.00	16,757.00	17,185.00	17,046.72	-0.09%	50,370
May 7, 2026	17,700.00	17,700.00	16,935.00	17,200.00	17,061.60	0.88%	40,872
May 6, 2026	17,430.00	17,723.00	16,950.00	17,050.00	16,912.81	-2.01%	93,732
May 5, 2026	17,049.00	17,400.00	16,900.00	17,400.00	17,259.99	1.47%	105,592
May 4, 2026	16,699.00	17,148.00	16,449.00	17,148.00	17,010.02	1.79%	75,206
Apr 30, 2026	16,844.00	16,950.00	16,608.00	16,846.00	16,710.45	-0.29%	54,991
Apr 29, 2026	16,925.00	17,000.00	16,588.00	16,895.00	16,759.06	0.79%	39,231
Apr 28, 2026	16,697.00	16,762.00	16,350.00	16,762.00	16,627.13	0.67%	11,832
Apr 24, 2026	16,156.00	16,715.00	16,156.00	16,650.00	16,516.03	0.45%	18,869
Apr 23, 2026	16,652.00	16,929.00	16,475.00	16,575.00	16,441.63	-1.92%	5,360
Apr 22, 2026	16,623.00	16,900.00	16,623.00	16,900.00	16,764.02	0.60%	24,806
Apr 21, 2026	16,690.00	16,991.00	16,690.00	16,800.00	16,664.82	0.30%	54,410
Apr 20, 2026	16,402.00	16,951.00	16,402.00	16,750.00	16,615.22	0.06%	5,859
Apr 17, 2026	16,396.00	16,999.00	16,396.00	16,740.00	16,605.30	0.50%	20,942
Apr 16, 2026	17,109.00	17,109.00	16,640.00	16,657.00	16,522.97	-1.90%	53,682
Apr 15, 2026	16,879.00	17,058.00	16,874.00	16,980.00	16,843.37	-0.12%	49,864
Apr 14, 2026	16,980.00	17,071.00	16,890.00	17,000.00	16,863.21	0.15%	85,921
Apr 13, 2026	16,799.00	16,979.00	16,182.00	16,975.00	16,838.41	2.26%	22,175
Apr 10, 2026	16,731.00	16,771.00	16,499.00	16,600.00	16,466.43	-0.60%	7,228
Apr 9, 2026	16,005.00	16,798.00	16,005.00	16,700.00	16,565.62	1.08%	28,484
Apr 8, 2026	16,640.00	16,798.00	16,330.00	16,521.00	16,388.06	0.74%	23,010
Apr 7, 2026	16,111.00	16,400.00	16,001.00	16,400.00	16,268.04	2.50%	17,672