Hudaco Industries Limited (JSE:HDC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,770
-230 (-1.21%)
Sep 8, 2026, 5:08 PM SAST
Hudaco Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 19,001.00 | 19,100.00 | 18,770.00 | 18,770.00 | 18,770.00 | -1.21% | 5,444 |
| Sep 7, 2026 | 18,951.00 | 19,538.00 | 18,951.00 | 19,000.00 | 19,000.00 | -1.76% | 2,778 |
| Sep 4, 2026 | 19,100.00 | 19,887.00 | 18,964.00 | 19,341.00 | 19,341.00 | 0.33% | 15,791 |
| Sep 3, 2026 | 19,000.00 | 19,631.00 | 18,915.00 | 19,277.00 | 19,277.00 | 0.90% | 9,520 |
| Sep 2, 2026 | 19,200.00 | 19,850.00 | 18,942.00 | 19,105.00 | 19,105.00 | -3.18% | 16,759 |
| Sep 1, 2026 | 19,390.00 | 19,739.00 | 19,253.00 | 19,733.00 | 19,733.00 | 1.63% | 15,898 |
| Aug 31, 2026 | 19,137.00 | 19,821.00 | 19,137.00 | 19,416.00 | 19,416.00 | 0.08% | 9,887 |
| Aug 28, 2026 | 19,001.00 | 19,400.00 | 18,700.00 | 19,400.00 | 19,400.00 | -0.26% | 17,504 |
| Aug 27, 2026 | 18,796.00 | 19,602.00 | 18,751.00 | 19,450.00 | 19,450.00 | 4.22% | 28,130 |
| Aug 26, 2026 | 18,150.00 | 18,770.00 | 18,150.00 | 18,662.00 | 18,662.00 | 2.54% | 45,559 |
| Aug 25, 2026 | 18,304.00 | 18,442.00 | 18,002.00 | 18,200.00 | 18,200.00 | -0.22% | 15,418 |
| Aug 24, 2026 | 18,250.00 | 18,649.00 | 18,008.00 | 18,240.00 | 18,240.00 | -0.05% | 30,896 |
| Aug 21, 2026 | 18,401.00 | 18,641.00 | 18,250.00 | 18,250.00 | 18,250.00 | -1.35% | 9,515 |
| Aug 20, 2026 | 18,500.00 | 18,606.00 | 18,300.00 | 18,500.00 | 18,500.00 | -0.80% | 13,141 |
| Aug 19, 2026 | 19,450.00 | 19,450.00 | 18,305.00 | 18,650.00 | 18,650.00 | -0.43% | 24,884 |
| Aug 18, 2026 | 18,960.00 | 19,249.00 | 18,731.00 | 18,731.00 | 18,731.00 | -1.42% | 8,029 |
| Aug 17, 2026 | 19,051.00 | 19,199.00 | 18,735.00 | 19,000.00 | 19,000.00 | -1.04% | 16,370 |
| Aug 14, 2026 | 19,084.00 | 19,271.00 | 18,853.00 | 19,200.00 | 19,200.00 | 0.60% | 23,850 |
| Aug 13, 2026 | 18,750.00 | 19,264.00 | 18,400.00 | 19,085.00 | 19,085.00 | 2.88% | 30,697 |
| Aug 12, 2026 | 19,100.00 | 20,100.00 | 18,299.00 | 18,550.00 | 18,550.00 | -0.53% | 30,621 |
| Aug 11, 2026 | 18,557.00 | 18,900.00 | 18,506.00 | 18,648.00 | 18,648.00 | -0.87% | 12,929 |
| Aug 7, 2026 | 19,001.00 | 19,440.00 | 18,802.00 | 18,811.00 | 18,811.00 | -1.25% | 24,843 |
| Aug 6, 2026 | 18,999.00 | 19,495.00 | 18,601.00 | 19,050.00 | 19,050.00 | -0.14% | 23,903 |
| Aug 5, 2026 | 19,093.00 | 19,140.00 | 18,650.00 | 19,077.00 | 19,077.00 | 1.72% | 35,541 |
| Aug 4, 2026 | 19,480.00 | 19,480.00 | 18,961.00 | 19,140.00 | 18,755.00 | -0.10% | 12,930 |
| Aug 3, 2026 | 19,028.00 | 19,299.00 | 18,801.00 | 19,160.00 | 18,774.60 | -0.34% | 10,635 |
| Jul 31, 2026 | 19,313.00 | 19,322.00 | 19,000.00 | 19,226.00 | 18,839.27 | -0.38% | 13,084 |
| Jul 30, 2026 | 19,150.00 | 19,449.00 | 19,014.00 | 19,300.00 | 18,911.78 | 0.26% | 8,591 |
| Jul 29, 2026 | 19,287.00 | 19,450.00 | 19,150.00 | 19,250.00 | 18,862.79 | 0.96% | 2,416 |
| Jul 28, 2026 | 19,250.00 | 19,250.00 | 19,067.00 | 19,067.00 | 18,683.47 | -0.95% | 8,277 |
| Jul 27, 2026 | 18,251.00 | 19,287.00 | 18,251.00 | 19,250.00 | 18,862.79 | 2.85% | 9,809 |
| Jul 24, 2026 | 18,499.00 | 18,717.00 | 18,000.00 | 18,717.00 | 18,340.51 | 2.28% | 10,959 |
| Jul 23, 2026 | 19,000.00 | 19,000.00 | 18,300.00 | 18,300.00 | 17,931.90 | -4.11% | 55,317 |
| Jul 22, 2026 | 19,536.00 | 19,536.00 | 19,003.00 | 19,084.00 | 18,700.13 | -2.13% | 57,459 |
| Jul 21, 2026 | 19,470.00 | 19,947.00 | 19,350.00 | 19,500.00 | 19,107.76 | - | 6,622 |
| Jul 20, 2026 | 19,300.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,107.76 | 2.09% | 6,944 |
| Jul 17, 2026 | 19,131.00 | 19,329.00 | 18,803.00 | 19,100.00 | 18,715.80 | -0.52% | 15,282 |
| Jul 16, 2026 | 19,140.00 | 19,299.00 | 19,000.00 | 19,200.00 | 18,813.79 | 0.52% | 8,619 |
| Jul 15, 2026 | 19,191.00 | 19,400.00 | 19,099.00 | 19,100.00 | 18,715.80 | 0.12% | 35,043 |
| Jul 14, 2026 | 19,001.00 | 19,400.00 | 18,638.00 | 19,078.00 | 18,694.25 | -0.64% | 1,515,993 |
| Jul 13, 2026 | 19,413.00 | 19,413.00 | 19,000.00 | 19,200.00 | 18,813.79 | -1.28% | 2,075 |
| Jul 10, 2026 | 18,721.00 | 19,500.00 | 18,721.00 | 19,449.00 | 19,057.78 | 0.51% | 16,637 |
| Jul 9, 2026 | 19,101.00 | 19,350.00 | 18,900.00 | 19,350.00 | 18,960.78 | 3.47% | 7,874 |
| Jul 8, 2026 | 18,871.00 | 19,389.00 | 18,701.00 | 18,701.00 | 18,324.83 | -1.34% | 8,962 |
| Jul 7, 2026 | 19,480.00 | 19,500.00 | 18,894.00 | 18,955.00 | 18,573.72 | -1.28% | 7,523 |
| Jul 6, 2026 | 18,813.00 | 19,499.00 | 18,756.00 | 19,200.00 | 18,813.79 | 1.07% | 12,840 |
| Jul 3, 2026 | 18,000.00 | 19,050.00 | 18,000.00 | 18,996.00 | 18,613.90 | 1.31% | 6,316 |
| Jul 2, 2026 | 18,235.00 | 19,362.00 | 18,235.00 | 18,750.00 | 18,372.84 | 0.19% | 24,817 |
| Jul 1, 2026 | 18,903.00 | 19,000.00 | 18,500.00 | 18,715.00 | 18,338.55 | -3.03% | 34,024 |
| Jun 30, 2026 | 18,990.00 | 19,300.00 | 18,990.00 | 19,300.00 | 18,911.78 | 1.58% | 5,894 |