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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12,000	12,000	11,999	12,123	11,904	192,887
September 26, 2025	12,279	11,997	11,997	12,279	11,887	50,030
September 25, 2025	11,906	11,949	11,949	12,000	11,885	50,162
September 23, 2025	11,885	11,927	11,928	12,020	11,885	63,173
September 22, 2025	11,887	11,893	11,893	12,000	11,885	99,738
September 19, 2025	12,100	11,885	11,885	12,100	11,850	1.54M
September 18, 2025	12,019	12,100	12,100	12,165	11,923	61,815
September 17, 2025	12,192	12,093	12,093	12,192	11,874	57,045
September 16, 2025	12,103	12,157	12,157	12,233	12,005	51,171
September 15, 2025	12,224	12,112	12,112	12,250	11,962	80,800
September 12, 2025	12,141	12,224	12,224	12,250	12,100	57,081
September 11, 2025	12,100	12,235	12,235	12,255	12,044	68,753
September 10, 2025	12,199	12,200	12,199	12,200	11,873	548,965
September 09, 2025	12,073	12,137	12,137	12,250	11,982	140,644
September 08, 2025	12,179	12,005	12,005	12,179	11,871	54,736
September 05, 2025	11,620	11,982	11,984	12,050	11,600	39,556
September 04, 2025	11,949	11,599	11,599	11,949	11,554	88,238
September 03, 2025	12,340	11,978	11,978	12,425	11,824	201,370
September 02, 2025	12,704	12,367	12,366	12,709	12,341	76,008
September 01, 2025	12,488	12,526	12,526	12,601	12,135	198,468
August 29, 2025	12,197	12,214	12,214	12,318	12,110	58,110
August 28, 2025	12,485	12,112	12,112	12,485	11,963	80,926
August 27, 2025	12,450	12,309	12,309	12,564	12,117	61,988
August 26, 2025	12,622	12,472	12,472	12,622	12,470	64,099
August 25, 2025	12,336	12,595	12,595	12,595	12,336	38,819
August 22, 2025	12,225	12,400	12,401	12,568	12,225	41,091
August 21, 2025	12,350	12,237	12,237	12,506	12,208	50,034
August 20, 2025	12,460	12,315	12,315	12,607	12,212	43,330
August 19, 2025	12,401	12,575	12,575	12,689	12,280	66,676
August 18, 2025	12,606	12,422	12,422	12,790	12,243	49,510
August 15, 2025	12,535	12,606	12,609	12,798	12,415	30,747
August 14, 2025	12,767	12,520	12,520	12,767	12,365	58,677
August 13, 2025	12,700	12,769	12,769	12,912	12,516	39,003
August 12, 2025	12,243	12,605	12,605	12,673	12,243	18,461
August 11, 2025	12,601	12,248	12,248	12,712	12,242	33,707
August 08, 2025	12,800	12,429	12,429	12,806	12,400	39,887
August 07, 2025	12,751	12,712	12,712	13,335	12,665	57,146
August 06, 2025	12,977	12,748	12,748	12,977	12,626	21,516
August 05, 2025	13,035	12,752	12,752	13,122	12,701	28,582
August 04, 2025	13,406	13,002	13,002	13,426	12,894	40,735
August 01, 2025	12,801	13,291	13,291	13,400	12,719	208,232
July 31, 2025	13,173	12,815	12,815	13,179	12,815	178,532
July 30, 2025	13,145	13,148	13,148	13,249	12,997	28,071
July 29, 2025	12,650	13,097	13,097	13,276	12,650	49,299
July 28, 2025	12,901	12,711	12,711	13,096	12,645	36,829
July 25, 2025	13,126	12,800	12,800	13,256	12,800	42,573
July 24, 2025	13,278	13,129	13,127	13,399	13,022	44,790
July 23, 2025	13,402	13,277	13,277	13,447	13,008	40,944
July 22, 2025	13,594	13,352	13,352	13,783	13,201	30,943
July 21, 2025	13,900	13,634	13,634	13,900	13,515	30,420
July 18, 2025	13,600	13,729	13,728	13,818	13,550	22,337
July 17, 2025	14,198	13,637	13,637	14,198	13,576	18,615
July 16, 2025	14,026	13,713	13,713	14,026	13,560	24,836
July 15, 2025	14,199	13,961	13,961	14,395	13,738	95,923
July 14, 2025	14,200	14,231	14,231	14,283	14,099	39,103
July 11, 2025	14,159	14,109	14,109	14,353	14,109	43,151
July 10, 2025	14,273	14,195	14,195	14,449	14,033	27,835
July 09, 2025	14,533	14,172	14,172	14,700	14,087	39,842
July 08, 2025	14,200	14,525	14,525	14,621	14,074	60,106
July 07, 2025	12,900	14,106	14,106	14,200	12,900	540,399

Hosken Consolidated Investments Limited (HCI.JO) JNB