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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	13,512	13,621	13,621	13,952	13,512	155,597
November 21, 2025	13,861	13,929	13,930	14,099	13,594	41,463
November 20, 2025	13,299	13,898	13,898	14,154	13,299	42,872
November 19, 2025	12,620	13,239	13,239	13,295	12,539	56,356
November 18, 2025	12,700	12,538	12,538	12,800	12,538	58,143
November 17, 2025	13,013	12,723	12,723	13,013	12,723	91,810
November 14, 2025	12,901	12,842	12,842	13,295	12,678	29,180
November 13, 2025	13,001	12,901	12,901	13,150	12,851	171,001
November 12, 2025	13,305	13,060	13,060	13,305	13,060	32,362
November 11, 2025	13,215	13,089	13,089	13,446	13,066	63,148
November 10, 2025	13,156	13,214	13,213	13,371	13,134	50,723
November 07, 2025	13,101	13,101	13,101	13,151	12,880	66,082
November 06, 2025	13,117	13,124	13,124	13,395	13,117	11,478
November 05, 2025	13,300	13,230	13,230	13,399	13,129	62,857
November 04, 2025	13,400	13,176	13,176	13,401	12,966	32,340
November 03, 2025	13,400	13,145	13,145	13,538	13,117	27,018
October 31, 2025	12,965	13,421	13,420	13,540	12,965	99,748
October 30, 2025	13,100	13,157	13,157	13,250	12,965	78,393
October 29, 2025	13,199	13,155	13,155	13,322	13,124	57,655
October 28, 2025	13,099	13,199	13,199	13,334	13,099	54,509
October 27, 2025	13,211	13,148	13,148	13,260	13,054	34,981
October 24, 2025	13,010	13,200	13,199	13,327	13,010	84,593
October 23, 2025	13,180	13,197	13,197	13,306	13,115	24,245
October 22, 2025	12,981	13,162	13,162	13,207	12,981	32,380
October 21, 2025	12,923	12,836	12,836	12,997	12,780	72,534
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

Hosken Consolidated Investments Limited (HCI.JO) JNB