Hudaco Industries Limited (JSE:HDC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,300
+192 (1.00%)
May 27, 2026, 5:00 PM SAST
Hudaco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 19,249.00 | 19,250.00 | 19,002.00 | 19,250.00 | - | 0.74% | 436 |
| May 26, 2026 | 19,250.00 | 19,250.00 | 18,758.00 | 19,108.00 | 19,108.00 | -0.73% | 3,999 |
| May 25, 2026 | 19,358.00 | 19,358.00 | 19,066.00 | 19,249.00 | 19,249.00 | -0.56% | 1,769 |
| May 22, 2026 | 19,638.00 | 19,638.00 | 19,199.00 | 19,358.00 | 19,358.00 | 1.58% | 6,761 |
| May 21, 2026 | 18,602.00 | 19,871.00 | 18,602.00 | 19,057.00 | 19,057.00 | - | 11,242 |
| May 20, 2026 | 18,600.00 | 19,372.00 | 18,600.00 | 19,057.00 | 19,057.00 | -1.63% | 33,742 |
| May 19, 2026 | 19,496.00 | 19,989.00 | 18,800.00 | 19,372.00 | 19,372.00 | 1.69% | 7,795 |
| May 18, 2026 | 19,200.00 | 19,495.00 | 18,067.00 | 19,050.00 | 19,050.00 | -1.04% | 20,494 |
| May 15, 2026 | 19,500.00 | 19,503.00 | 19,250.00 | 19,250.00 | 19,250.00 | -1.28% | 2,454 |
| May 14, 2026 | 19,950.00 | 19,950.00 | 19,400.00 | 19,500.00 | 19,500.00 | -1.08% | 6,561 |
| May 13, 2026 | 19,300.00 | 19,949.00 | 19,300.00 | 19,713.00 | 19,713.00 | 0.22% | 3,694 |
| May 12, 2026 | 19,764.00 | 19,949.00 | 19,202.00 | 19,670.00 | 19,670.00 | 1.39% | 9,829 |
| May 11, 2026 | 19,000.00 | 19,499.00 | 18,999.00 | 19,400.00 | 19,400.00 | 0.54% | 11,976 |
| May 8, 2026 | 18,836.00 | 19,300.00 | 18,652.00 | 19,295.00 | 19,295.00 | 0.69% | 6,019 |
| May 7, 2026 | 19,360.00 | 19,399.00 | 19,020.00 | 19,162.00 | 19,162.00 | -1.48% | 6,870 |
| May 6, 2026 | 19,395.00 | 19,450.00 | 19,100.00 | 19,450.00 | 19,450.00 | 0.01% | 31,726 |
| May 5, 2026 | 19,496.00 | 19,498.00 | 19,002.00 | 19,448.00 | 19,448.00 | 0.57% | 6,978 |
| May 4, 2026 | 19,499.00 | 19,499.00 | 18,700.00 | 19,338.00 | 19,338.00 | 0.48% | 6,174 |
| Apr 30, 2026 | 19,388.00 | 19,388.00 | 19,000.00 | 19,245.00 | 19,245.00 | -0.76% | 5,194 |
| Apr 29, 2026 | 18,997.00 | 19,393.00 | 18,633.00 | 19,393.00 | 19,393.00 | 0.83% | 23,588 |
| Apr 28, 2026 | 19,325.00 | 19,500.00 | 18,604.00 | 19,233.00 | 19,233.00 | -0.48% | 9,861 |
| Apr 24, 2026 | 19,479.00 | 19,480.00 | 19,101.00 | 19,325.00 | 19,325.00 | - | 13,577 |
| Apr 23, 2026 | 19,210.00 | 19,499.00 | 19,010.00 | 19,325.00 | 19,325.00 | -0.80% | 6,329 |
| Apr 22, 2026 | 19,023.00 | 19,500.00 | 18,805.00 | 19,480.00 | 19,480.00 | -0.10% | 8,386 |
| Apr 21, 2026 | 19,100.00 | 19,554.00 | 19,100.00 | 19,500.00 | 19,500.00 | -0.20% | 23,405 |
| Apr 20, 2026 | 19,950.00 | 19,950.00 | 19,412.00 | 19,539.00 | 19,539.00 | -0.46% | 4,844 |
| Apr 17, 2026 | 18,600.00 | 19,700.00 | 18,157.00 | 19,630.00 | 19,630.00 | 0.67% | 4,531 |
| Apr 16, 2026 | 19,700.00 | 19,700.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.15% | 7,858 |
| Apr 15, 2026 | 20,099.00 | 20,099.00 | 19,500.00 | 19,530.00 | 19,530.00 | -2.06% | 6,714 |
| Apr 14, 2026 | 19,350.00 | 19,999.00 | 19,350.00 | 19,940.00 | 19,940.00 | 0.05% | 3,215 |
| Apr 13, 2026 | 20,348.00 | 20,348.00 | 19,032.00 | 19,931.00 | 19,931.00 | -0.35% | 2,353 |
| Apr 10, 2026 | 19,699.00 | 20,500.00 | 18,500.00 | 20,000.00 | 20,000.00 | - | 14,527 |
| Apr 9, 2026 | 20,200.00 | 20,200.00 | 19,421.00 | 20,000.00 | 20,000.00 | - | 7,433 |
| Apr 8, 2026 | 19,173.00 | 20,489.00 | 19,170.00 | 20,000.00 | 20,000.00 | 4.31% | 121,378 |
| Apr 7, 2026 | 18,853.00 | 19,600.00 | 18,107.00 | 19,174.00 | 19,174.00 | 1.76% | 20,315 |
| Apr 2, 2026 | 19,200.00 | 19,200.00 | 18,843.00 | 18,843.00 | 18,843.00 | -0.30% | 6,859 |
| Apr 1, 2026 | 18,911.00 | 19,011.00 | 18,851.00 | 18,900.00 | 18,900.00 | -0.37% | 18,604 |
| Mar 31, 2026 | 19,050.00 | 19,050.00 | 18,850.00 | 18,970.00 | 18,970.00 | -0.42% | 26,979 |
| Mar 30, 2026 | 18,132.00 | 19,100.00 | 18,132.00 | 19,050.00 | 19,050.00 | - | 27,864 |
| Mar 27, 2026 | 19,105.00 | 19,900.00 | 18,850.00 | 19,050.00 | 19,050.00 | 0.26% | 18,860 |
| Mar 26, 2026 | 19,677.00 | 20,400.00 | 18,898.00 | 19,000.00 | 19,000.00 | -2.06% | 15,526 |
| Mar 25, 2026 | 20,120.00 | 20,800.00 | 19,392.00 | 19,400.00 | 19,400.00 | -0.19% | 28,331 |
| Mar 24, 2026 | 19,974.00 | 21,984.00 | 19,361.00 | 19,437.00 | 19,437.00 | -1.75% | 4,204 |
| Mar 23, 2026 | 20,450.00 | 20,954.00 | 19,339.00 | 19,783.00 | 19,783.00 | -0.83% | 21,624 |
| Mar 20, 2026 | 19,510.00 | 20,989.00 | 19,301.00 | 19,948.00 | 19,948.00 | 2.25% | 91,910 |
| Mar 19, 2026 | 20,099.00 | 20,099.00 | 19,400.00 | 19,510.00 | 19,510.00 | 0.04% | 5,177 |
| Mar 18, 2026 | 20,112.00 | 20,318.00 | 19,500.00 | 19,502.00 | 19,502.00 | -0.87% | 4,896 |
| Mar 17, 2026 | 19,092.00 | 20,304.00 | 19,057.00 | 19,673.00 | 19,673.00 | 0.84% | 49,193 |
| Mar 16, 2026 | 19,993.00 | 19,993.00 | 19,110.00 | 19,510.00 | 19,510.00 | 0.05% | 29,741 |
| Mar 13, 2026 | 19,056.00 | 19,755.00 | 19,056.00 | 19,500.00 | 19,500.00 | -1.02% | 4,920 |