Hosken Consolidated Investments Limited (HCI.JO) JNB

17,762.00

+212(+1.21%)

Updated at June 02 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 1,582.01 ZAc as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 ZAc investment made 5 years ago would be worth 2,758.34 ZAc, while 1000 ZAc invested 1 year ago would be worth 1,329.61 ZAc. This corresponds to total returns of 58.2%, 175.83%, 32.96%, respectively, with annualized returns of 4.69%, 22.48%, 32.96%.

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
June 02, 2026	17,561	17,762	17,762	17,762	17,342	23,674
June 01, 2026	17,501	17,550	17,550	17,605	17,354	37,929
May 29, 2026	17,489	17,500	17,500	17,639	17,399	116,481
May 28, 2026	17,770	17,549	17,549	17,848	17,471	78,335
May 27, 2026	18,199	17,642	17,642	18,206	17,494	210,135
May 26, 2026	16,602	17,999	17,999	18,101	16,602	239,959
May 25, 2026	16,958	17,050	17,050	17,162	16,474	75,267
May 22, 2026	16,534	16,855	16,855	16,923	16,534	9,817
May 21, 2026	16,420	16,700	16,700	16,840	16,404	10,963
May 20, 2026	16,311	16,600	16,600	16,737	16,311	7,449
May 19, 2026	16,357	16,387	16,387	16,702	16,138	24,855
May 18, 2026	16,281	16,160	16,160	16,650	16,065	30,970
May 15, 2026	16,673	16,513	16,513	16,677	16,180	63,355
May 14, 2026	16,371	16,525	16,525	16,874	16,370	17,933
May 13, 2026	16,642	16,277	16,277	16,717	16,277	40,217
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