Hosken Consolidated Investments Limited (HCI.JO) JNB

16,277.00

-492(-2.93%)

Updated at May 13 05:00PM

Currency In ZAc

HCI.JO Historical Return

If you invested 1000 ZAc in Hosken Consolidated Investments Limited (HCI.JO) 10 years ago, it would be worth 1,549.85 ZAc as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 ZAc investment made 5 years ago would be worth 2,749.16 ZAc, while 1000 ZAc invested 1 year ago would be worth 1,227.98 ZAc. This corresponds to total returns of 54.99%, 174.92%, 22.8%, respectively, with annualized returns of 4.48%, 22.4%, 22.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HCI.JO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	16,826	16,769	16,769	17,231	16,625	16,662
May 11, 2026	16,952	17,397	17,397	17,397	16,913	26,534
May 08, 2026	16,944	17,185	17,185	17,259	16,757	50,370
May 07, 2026	17,700	17,200	17,200	17,700	16,935	40,872
May 06, 2026	17,430	17,050	17,050	17,723	16,950	92,323
May 05, 2026	17,049	17,400	17,400	17,400	16,900	105,592
May 04, 2026	16,699	17,148	17,148	17,148	16,449	75,206
April 30, 2026	16,844	16,846	16,846	16,950	16,608	54,954
April 29, 2026	16,925	16,895	16,895	17,000	16,588	39,231
April 28, 2026	16,697	16,762	16,762	16,762	16,350	11,832
April 24, 2026	16,156	16,650	16,650	16,715	16,156	18,869
April 23, 2026	16,652	16,575	16,575	16,929	16,475	5,360
April 22, 2026	16,623	16,900	16,900	16,900	16,623	17,808
April 21, 2026	16,690	16,800	16,800	16,991	16,690	16,417
April 20, 2026	16,402	16,750	16,750	16,951	16,402	5,859
April 17, 2026	16,396	16,740	16,740	16,999	16,396	20,942
April 16, 2026	17,109	16,657	16,657	17,109	16,640	53,682
April 15, 2026	16,879	16,980	16,980	17,058	16,874	47,743
April 14, 2026	16,980	17,000	17,000	17,071	16,890	65,589
April 13, 2026	16,799	16,975	16,975	16,979	16,182	18,079
April 10, 2026	16,731	16,600	16,600	16,771	16,499	7,228
April 09, 2026	16,005	16,700	16,700	16,798	16,005	28,484
April 08, 2026	16,640	16,521	16,521	16,798	16,330	23,010
April 07, 2026	16,111	16,400	16,400	16,400	16,001	17,672
April 02, 2026	16,105	16,000	16,000	16,531	16,000	15,747
April 01, 2026	16,978	16,712	16,535	16,978	16,144	2,456
March 31, 2026	16,535	16,504	16,504	16,886	16,410	41,183
March 30, 2026	16,723	16,708	16,708	16,874	15,600	93,793
March 27, 2026	16,563	16,550	16,550	16,748	16,142	21,157
March 26, 2026	15,631	16,434	16,434	16,650	15,631	53,505
March 25, 2026	15,699	15,824	15,824	15,905	15,629	35,652
March 24, 2026	15,895	15,700	15,700	15,900	15,679	15,413
March 23, 2026	16,006	15,882	15,882	16,250	15,710	41,678
March 20, 2026	16,000	16,032	16,032	16,306	15,668	47,543
March 19, 2026	15,944	16,100	16,100	16,101	15,900	101,156
March 18, 2026	16,034	16,100	16,100	16,312	15,913	70,423
March 17, 2026	15,659	15,900	15,900	15,988	15,445	108,723
March 16, 2026	16,024	15,913	15,913	16,138	15,507	40,677
March 13, 2026	15,550	15,980	16,175	16,000	15,484	66,508
March 12, 2026	16,227	15,600	15,600	16,227	15,558	126,247
March 11, 2026	16,645	16,400	16,400	16,645	15,869	42,786
March 10, 2026	16,994	16,500	16,500	16,995	16,197	43,445
March 09, 2026	17,280	16,995	16,995	17,280	16,750	996,997
March 06, 2026	16,802	17,100	17,100	17,477	16,802	26,025
March 05, 2026	17,494	17,050	17,050	17,494	16,999	19,707
March 04, 2026	17,099	17,150	17,150	17,590	16,513	102,161
March 03, 2026	16,669	17,020	17,020	17,020	16,425	81,563
March 02, 2026	16,365	16,789	16,789	17,101	16,251	115,383
February 27, 2026	16,649	16,654	16,654	17,051	16,455	38,386
February 26, 2026	15,796	16,537	16,537	16,537	15,796	55,811
February 25, 2026	15,503	15,756	15,756	15,802	15,503	10,928
February 24, 2026	15,725	15,707	15,707	15,800	15,602	32,061
February 23, 2026	15,920	15,725	15,725	16,038	15,672	55,964
February 20, 2026	15,829	15,900	15,900	15,995	15,789	66,250
February 19, 2026	15,797	15,900	15,900	16,052	15,790	40,567
February 18, 2026	15,969	15,811	15,811	15,969	15,461	9,585
February 17, 2026	15,564	15,583	15,583	15,930	15,545	138,680
February 16, 2026	15,800	15,800	15,800	16,099	15,620	136,221
February 13, 2026	16,234	15,900	15,900	16,234	15,747	118,934
February 12, 2026	16,655	16,149	16,149	16,655	15,853	99,500