Hudaco Industries Limited (JSE:HDC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,898
-52 (-0.29%)
Aug 29, 2025, 1:29 PM SAST
Hudaco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18,259.00 | 18,299.00 | 17,840.00 | 17,950.00 | 17,951.00 | 0.55% | 30,515 |
| Aug 27, 2025 | 17,713.00 | 18,213.00 | 17,713.00 | 17,851.00 | 17,851.00 | -0.83% | 12,435 |
| Aug 26, 2025 | 18,020.00 | 18,300.00 | 17,852.00 | 18,001.00 | 18,001.00 | -1.09% | 3,087 |
| Aug 25, 2025 | 18,234.00 | 18,549.00 | 18,030.00 | 18,199.00 | 18,199.00 | -1.37% | 6,275 |
| Aug 22, 2025 | 18,323.00 | 18,594.00 | 18,300.00 | 18,452.00 | 18,452.00 | -0.67% | 7,114 |
| Aug 21, 2025 | 18,477.00 | 18,625.00 | 18,400.00 | 18,576.00 | 18,576.00 | -1.19% | 14,879 |
| Aug 20, 2025 | 18,400.00 | 18,800.00 | 18,320.00 | 18,800.00 | 18,800.00 | 2.40% | 5,391 |
| Aug 19, 2025 | 18,020.00 | 18,877.00 | 18,000.00 | 18,359.00 | 18,359.00 | 0.28% | 31,951 |
| Aug 18, 2025 | 17,999.00 | 18,520.00 | 17,606.00 | 18,307.00 | 18,307.00 | 3.97% | 25,435 |
| Aug 15, 2025 | 18,150.00 | 18,150.00 | 17,601.00 | 17,608.00 | 17,608.00 | -1.86% | 12,360 |
| Aug 14, 2025 | 17,884.00 | 17,994.00 | 17,732.00 | 17,941.00 | 17,941.00 | 0.79% | 17,742 |
| Aug 13, 2025 | 18,124.00 | 18,124.00 | 17,700.00 | 17,801.00 | 17,801.00 | -1.11% | 9,289 |
| Aug 12, 2025 | 17,737.00 | 18,197.00 | 17,400.00 | 18,001.00 | 18,001.00 | -0.67% | 19,278 |
| Aug 11, 2025 | 18,347.00 | 18,648.00 | 17,951.00 | 18,122.00 | 18,122.00 | 0.01% | 4,179 |
| Aug 8, 2025 | 18,200.00 | 18,368.00 | 17,921.00 | 18,121.00 | 18,121.00 | -0.44% | 10,976 |
| Aug 7, 2025 | 18,894.00 | 18,894.00 | 18,160.00 | 18,201.00 | 18,201.00 | -2.47% | 14,296 |
| Aug 6, 2025 | 18,201.00 | 18,770.00 | 18,201.00 | 18,661.00 | 18,661.00 | 0.58% | 8,335 |
| Aug 5, 2025 | 19,385.00 | 19,386.00 | 18,321.00 | 18,553.00 | 18,203.00 | -2.11% | 42,952 |
| Aug 4, 2025 | 19,900.00 | 20,714.00 | 18,900.00 | 18,952.00 | 18,594.47 | -3.31% | 7,201 |
| Aug 1, 2025 | 19,449.00 | 19,600.00 | 19,011.00 | 19,600.00 | 19,230.25 | 0.51% | 10,921 |
| Jul 31, 2025 | 19,265.00 | 19,998.00 | 18,912.00 | 19,501.00 | 19,133.12 | 1.03% | 25,091 |
| Jul 30, 2025 | 19,346.00 | 19,368.00 | 19,003.00 | 19,303.00 | 18,938.85 | 2.67% | 1,083 |
| Jul 29, 2025 | 18,780.00 | 18,965.00 | 18,530.00 | 18,801.00 | 18,446.32 | 1.61% | 10,724 |
| Jul 28, 2025 | 19,199.00 | 19,199.00 | 18,502.00 | 18,503.00 | 18,153.94 | -0.83% | 4,905 |
| Jul 25, 2025 | 19,448.00 | 19,537.00 | 18,501.00 | 18,657.00 | 18,305.04 | -2.81% | 10,825 |
| Jul 24, 2025 | 19,400.00 | 19,450.00 | 18,892.00 | 19,197.00 | 18,834.85 | 1.87% | 7,372 |
| Jul 23, 2025 | 19,500.00 | 19,500.00 | 18,830.00 | 18,844.00 | 18,488.51 | -0.86% | 7,209 |
| Jul 22, 2025 | 18,928.00 | 19,750.00 | 18,928.00 | 19,007.00 | 18,648.44 | 0.97% | 10,397 |
| Jul 21, 2025 | 18,800.00 | 19,046.00 | 18,642.00 | 18,825.00 | 18,469.87 | 0.18% | 7,605 |
| Jul 18, 2025 | 18,725.00 | 19,000.00 | 18,518.00 | 18,792.00 | 18,437.49 | 1.58% | 18,793 |
| Jul 17, 2025 | 18,816.00 | 18,816.00 | 18,500.00 | 18,500.00 | 18,151.00 | -0.53% | 3,338 |
| Jul 16, 2025 | 18,250.00 | 19,041.00 | 18,250.00 | 18,598.00 | 18,247.15 | 1.61% | 11,158 |
| Jul 15, 2025 | 18,204.00 | 18,336.00 | 18,200.00 | 18,303.00 | 17,957.72 | 0.55% | 458,511 |
| Jul 14, 2025 | 18,689.00 | 18,689.00 | 18,200.00 | 18,202.00 | 17,858.62 | -1.90% | 3,105 |
| Jul 11, 2025 | 18,623.00 | 18,653.00 | 18,251.00 | 18,554.00 | 18,203.98 | -0.63% | 6,043 |
| Jul 10, 2025 | 19,178.00 | 19,378.00 | 18,534.00 | 18,672.00 | 18,319.76 | -1.21% | 9,593 |
| Jul 9, 2025 | 19,104.00 | 19,750.00 | 18,900.00 | 18,900.00 | 18,543.45 | -1.39% | 16,762 |
| Jul 8, 2025 | 19,136.00 | 19,546.00 | 18,900.00 | 19,167.00 | 18,805.42 | -0.89% | 8,511 |
| Jul 7, 2025 | 19,186.00 | 19,567.00 | 19,185.00 | 19,340.00 | 18,975.15 | -1.82% | 6,047 |
| Jul 4, 2025 | 20,101.00 | 20,500.00 | 19,516.00 | 19,698.00 | 19,326.40 | -0.01% | 4,261 |
| Jul 3, 2025 | 19,307.00 | 19,700.00 | 18,917.00 | 19,699.00 | 19,327.38 | 1.29% | 18,639 |
| Jul 2, 2025 | 19,500.00 | 19,547.00 | 19,011.00 | 19,449.00 | 19,082.10 | -1.28% | 29,135 |
| Jul 1, 2025 | 19,000.00 | 20,474.00 | 19,000.00 | 19,701.00 | 19,329.34 | -0.44% | 5,504 |
| Jun 30, 2025 | 19,710.00 | 20,200.00 | 19,497.00 | 19,789.00 | 19,415.68 | 1.99% | 13,606 |
| Jun 27, 2025 | 19,836.00 | 20,808.00 | 19,214.00 | 19,402.00 | 19,035.98 | -2.20% | 27,161 |
| Jun 26, 2025 | 19,195.00 | 19,970.00 | 19,025.00 | 19,838.00 | 19,463.76 | 3.91% | 28,989 |
| Jun 25, 2025 | 19,100.00 | 19,449.00 | 18,900.00 | 19,092.00 | 18,731.83 | 0.07% | 12,832 |
| Jun 24, 2025 | 18,891.00 | 19,438.00 | 18,821.00 | 19,078.00 | 18,718.10 | 0.41% | 15,973 |
| Jun 23, 2025 | 18,990.00 | 19,395.00 | 18,749.00 | 19,001.00 | 18,642.55 | 0.01% | 31,782 |
| Jun 20, 2025 | 19,999.00 | 19,999.00 | 19,000.00 | 19,000.00 | 18,641.57 | -1.31% | 72,547 |