Hosken Consolidated Investments Limited - HCI.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 11, 2026	16,041	16,233	16,233	16,550	16,041	13,837
February 10, 2026	15,875	16,469	16,469	16,476	15,875	8,218
February 09, 2026	16,200	16,150	16,150	16,250	15,803	32,892
February 06, 2026	15,800	16,150	16,150	16,150	15,800	37,029
February 05, 2026	15,999	15,900	15,900	15,999	15,800	17,399
February 04, 2026	15,801	15,856	15,856	16,000	15,801	11,202
February 03, 2026	16,250	15,919	15,919	16,250	15,691	80,495
February 02, 2026	15,749	15,894	15,894	16,081	15,576	11,720
January 30, 2026	15,625	15,986	15,986	16,135	15,625	67,179
January 29, 2026	15,999	15,797	15,797	16,151	15,797	25,921
January 28, 2026	16,399	15,885	15,885	16,399	15,849	23,815
January 27, 2026	16,474	16,150	16,150	16,499	16,150	66,118
January 26, 2026	15,999	16,256	16,256	16,700	15,907	193,550
January 23, 2026	15,839	15,881	15,881	15,999	15,676	6,219
January 22, 2026	15,804	15,799	15,799	15,999	15,799	8,649
January 21, 2026	15,997	15,692	15,692	15,997	15,551	7,534
January 20, 2026	15,750	15,550	15,551	15,779	15,545	15,963
January 19, 2026	15,900	15,544	15,544	15,900	15,544	5,686
January 16, 2026	16,099	15,743	15,741	16,099	15,504	25,710
January 15, 2026	15,938	15,889	15,890	16,180	15,703	49,745
January 14, 2026	15,675	15,754	15,754	15,893	15,673	3,577
January 13, 2026	15,276	15,675	15,674	15,900	15,276	51,003
January 12, 2026	15,596	15,603	15,603	15,855	15,380	14,470
January 09, 2026	15,539	15,500	15,502	15,668	15,200	69,645
January 08, 2026	15,520	15,399	15,399	15,520	14,856	24,938
January 07, 2026	15,540	14,797	14,797	15,540	14,797	7,615
January 06, 2026	14,901	15,055	15,055	15,302	14,662	17,953
January 05, 2026	15,000	14,735	14,735	15,387	14,735	21,162
January 02, 2026	15,502	14,832	14,832	15,634	14,676	16,608
December 31, 2025	15,537	15,600	15,600	15,679	15,500	90,906
December 30, 2025	15,199	15,500	15,500	15,500	15,100	236,467
December 29, 2025	15,027	15,100	15,101	15,203	14,511	18,393
December 24, 2025	15,058	15,030	15,030	15,121	14,903	1,747
December 23, 2025	15,185	15,024	15,024	15,185	14,873	18,825
December 22, 2025	15,199	14,587	14,587	15,200	14,413	136,653
December 19, 2025	15,070	14,484	14,483	15,500	14,434	95,548
December 18, 2025	15,005	15,072	15,072	15,484	14,863	29,803
December 17, 2025	15,999	15,075	15,075	16,046	15,000	31,113
December 15, 2025	16,000	15,509	15,449	16,200	15,401	58,766
December 12, 2025	15,299	16,089	16,089	16,100	15,121	67,126
December 11, 2025	14,150	15,056	15,056	15,294	14,092	99,073
December 10, 2025	14,030	14,068	14,068	14,268	13,997	69,664
December 09, 2025	13,676	13,942	13,942	13,957	13,676	4.64M
December 08, 2025	14,075	13,919	13,919	14,075	13,600	30,248
December 05, 2025	14,150	13,612	13,612	14,150	13,600	24,642
December 04, 2025	13,347	13,967	13,967	14,142	13,133	47,675
December 03, 2025	13,400	13,183	13,183	13,400	13,095	57,907
December 02, 2025	13,481	13,124	13,124	13,481	13,051	31,223
December 01, 2025	13,150	13,350	13,350	13,388	13,038	32,410
November 28, 2025	13,575	13,090	13,090	13,575	12,801	228,164
November 27, 2025	14,350	13,579	13,579	14,350	13,579	34,652
November 26, 2025	13,836	13,998	13,998	14,300	13,836	62,552
November 25, 2025	13,451	13,601	13,601	13,705	13,451	33,550

Hosken Consolidated Investments Limited (HCI.JO) JNB