Hudaco Industries Limited (JSE:HDC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,150
+1,450 (7.75%)
At close: Dec 19, 2025
Hudaco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18,800.00 | 20,150.00 | 18,331.00 | 20,150.00 | 20,150.00 | 7.75% | 72,257 |
| Dec 18, 2025 | 19,099.00 | 19,099.00 | 18,100.00 | 18,700.00 | 18,700.00 | -0.27% | 3,285 |
| Dec 17, 2025 | 18,850.00 | 18,850.00 | 18,423.00 | 18,750.00 | 18,750.00 | 1.81% | 1,924 |
| Dec 15, 2025 | 18,303.00 | 18,799.00 | 18,303.00 | 18,416.00 | 18,416.00 | -1.12% | 5,234 |
| Dec 12, 2025 | 17,310.00 | 18,650.00 | 17,309.00 | 18,624.00 | 18,624.00 | 3.47% | 16,024 |
| Dec 11, 2025 | 18,499.00 | 18,572.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 19,565 |
| Dec 10, 2025 | 18,844.00 | 18,844.00 | 18,011.00 | 18,500.00 | 18,500.00 | - | 5,821 |
| Dec 9, 2025 | 18,600.00 | 18,674.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.86% | 7,357 |
| Dec 8, 2025 | 18,601.00 | 18,927.00 | 18,601.00 | 18,850.00 | 18,850.00 | 0.82% | 8,873 |
| Dec 5, 2025 | 19,160.00 | 19,160.00 | 18,500.00 | 18,697.00 | 18,697.00 | 1.06% | 4,039 |
| Dec 4, 2025 | 18,500.00 | 18,951.00 | 18,388.00 | 18,500.00 | 18,500.00 | - | 47,895 |
| Dec 3, 2025 | 18,200.00 | 18,500.00 | 18,002.00 | 18,500.00 | 18,500.00 | 2.78% | 65,238 |
| Dec 2, 2025 | 18,002.00 | 18,298.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.11% | 1,790 |
| Dec 1, 2025 | 18,788.00 | 19,270.00 | 18,020.00 | 18,020.00 | 18,020.00 | -2.91% | 9,631 |
| Nov 28, 2025 | 18,578.00 | 18,780.00 | 18,061.00 | 18,560.00 | 18,560.00 | 0.87% | 30,580 |
| Nov 27, 2025 | 18,197.00 | 18,787.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.10% | 14,882 |
| Nov 26, 2025 | 18,199.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 2,337 |
| Nov 25, 2025 | 18,785.00 | 18,786.00 | 17,751.00 | 18,200.00 | 18,200.00 | -1.18% | 1,661 |
| Nov 24, 2025 | 18,035.00 | 18,587.00 | 17,750.00 | 18,417.00 | 18,417.00 | 1.19% | 15,187 |
| Nov 21, 2025 | 18,000.00 | 18,797.00 | 18,000.00 | 18,200.00 | 18,200.00 | -4.38% | 45,851 |
| Nov 20, 2025 | 18,200.00 | 19,034.00 | 17,999.00 | 19,034.00 | 19,034.00 | 4.52% | 33,804 |
| Nov 19, 2025 | 17,751.00 | 18,494.00 | 17,751.00 | 18,210.00 | 18,210.00 | 0.33% | 2,721 |
| Nov 18, 2025 | 18,710.00 | 18,861.00 | 18,150.00 | 18,150.00 | 18,150.00 | -3.77% | 8,885 |
| Nov 17, 2025 | 18,999.00 | 18,999.00 | 18,800.00 | 18,861.00 | 18,861.00 | -0.53% | 3,550 |
| Nov 14, 2025 | 18,751.00 | 19,063.00 | 18,751.00 | 18,962.00 | 18,962.00 | 0.33% | 2,754 |
| Nov 13, 2025 | 19,374.00 | 19,467.00 | 18,828.00 | 18,900.00 | 18,900.00 | -0.90% | 22,145 |
| Nov 12, 2025 | 17,602.00 | 19,443.00 | 17,602.00 | 19,071.00 | 19,071.00 | 5.52% | 48,324 |
| Nov 11, 2025 | 17,701.00 | 18,586.00 | 17,701.00 | 18,073.00 | 18,073.00 | -1.78% | 4,381 |
| Nov 10, 2025 | 18,759.00 | 18,759.00 | 17,857.00 | 18,400.00 | 18,400.00 | -2.13% | 27,634 |
| Nov 7, 2025 | 17,711.00 | 18,800.00 | 17,711.00 | 18,800.00 | 18,800.00 | 2.17% | 9,203 |
| Nov 6, 2025 | 18,999.00 | 19,196.00 | 18,046.00 | 18,400.00 | 18,400.00 | -1.30% | 1,982 |
| Nov 5, 2025 | 18,389.00 | 18,643.00 | 18,200.00 | 18,643.00 | 18,643.00 | 3.57% | 9,434 |
| Nov 4, 2025 | 17,752.00 | 18,498.00 | 17,600.00 | 18,000.00 | 18,000.00 | 1.70% | 127,560 |
| Nov 3, 2025 | 18,049.00 | 18,049.00 | 17,630.00 | 17,699.00 | 17,699.00 | -0.43% | 11,054 |
| Oct 31, 2025 | 17,800.00 | 17,900.00 | 17,600.00 | 17,775.00 | 17,775.00 | 0.14% | 87,847 |
| Oct 30, 2025 | 18,000.00 | 18,150.00 | 17,652.00 | 17,750.00 | 17,750.00 | -1.39% | 50,124 |
| Oct 29, 2025 | 17,860.00 | 18,150.00 | 17,791.00 | 18,000.00 | 18,000.00 | 0.78% | 5,777 |
| Oct 28, 2025 | 18,196.00 | 18,196.00 | 17,860.00 | 17,860.00 | 17,860.00 | -1.87% | 20,044 |
| Oct 27, 2025 | 19,181.00 | 19,500.00 | 17,811.00 | 18,200.00 | 18,200.00 | -2.15% | 8,432 |
| Oct 24, 2025 | 18,251.00 | 19,199.00 | 18,251.00 | 18,600.00 | 18,600.00 | -0.12% | 15,299 |
| Oct 23, 2025 | 18,713.00 | 18,795.00 | 18,327.00 | 18,623.00 | 18,623.00 | 0.58% | 12,621 |
| Oct 22, 2025 | 18,899.00 | 18,899.00 | 18,103.00 | 18,515.00 | 18,515.00 | -1.21% | 18,034 |
| Oct 21, 2025 | 18,634.00 | 19,000.00 | 18,504.00 | 18,742.00 | 18,742.00 | -1.36% | 22,635 |
| Oct 20, 2025 | 19,200.00 | 19,499.00 | 18,641.00 | 19,000.00 | 19,000.00 | -0.91% | 16,993 |
| Oct 17, 2025 | 19,144.00 | 19,400.00 | 18,959.00 | 19,175.00 | 19,175.00 | -0.80% | 1,801 |
| Oct 16, 2025 | 19,649.00 | 19,649.00 | 19,095.00 | 19,330.00 | 19,330.00 | -0.77% | 9,878 |
| Oct 15, 2025 | 19,312.00 | 19,890.00 | 19,129.00 | 19,480.00 | 19,480.00 | -0.40% | 12,213 |
| Oct 14, 2025 | 19,060.00 | 19,900.00 | 19,051.00 | 19,558.00 | 19,558.00 | -1.17% | 7,283 |
| Oct 13, 2025 | 19,597.00 | 20,500.00 | 18,863.00 | 19,790.00 | 19,790.00 | 1.75% | 13,841 |
| Oct 10, 2025 | 18,412.00 | 19,700.00 | 18,412.00 | 19,450.00 | 19,450.00 | 3.51% | 6,101 |