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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	12,506	12,931	12,932	12,988	12,506	21,394
October 17, 2025	12,992	12,904	12,904	13,114	12,656	58,883
October 16, 2025	12,900	12,995	12,995	13,098	12,900	59,901
October 15, 2025	12,999	12,932	12,932	13,025	12,872	88,835
October 14, 2025	12,853	12,857	12,855	12,989	12,599	86,449
October 13, 2025	13,000	12,754	12,754	13,080	12,701	97,223
October 10, 2025	13,129	12,900	12,900	13,200	12,900	27,398
October 09, 2025	13,232	13,004	13,004	13,292	12,901	58,091
October 08, 2025	13,312	13,359	13,359	13,524	13,053	132,662
October 07, 2025	12,665	13,102	13,102	13,166	12,611	102,762
October 06, 2025	13,171	12,667	12,667	13,171	12,667	141,531
October 03, 2025	13,091	12,992	12,992	13,134	12,783	42,486
October 02, 2025	13,204	12,881	12,881	13,275	12,818	53,745
October 01, 2025	12,437	13,205	13,205	13,324	12,437	132,940
September 30, 2025	12,000	12,346	12,346	12,452	12,000	628,262
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

Hosken Consolidated Investments Limited (HCI.JO) JNB