Hosken Consolidated Investments Limited (HCI.JO) JNB

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 1,469.71 ZAc as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 ZAc investment made 5 years ago would be worth 3,079.52 ZAc, while 1000 ZAc invested 1 year ago would be worth 1,147.37 ZAc. This corresponds to total returns of 46.97%, 207.95%, 14.74%, respectively, with annualized returns of 3.92%, 25.21%, 14.74%.

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
July 10, 2026	15,966	16,265	16,265	16,313	15,863	32,790
July 09, 2026	16,095	15,995	15,995	16,134	15,700	19,340
July 08, 2026	16,201	16,000	16,000	16,275	16,000	28,916
July 07, 2026	16,650	16,300	16,300	16,700	16,103	12,945
July 06, 2026	16,667	16,450	16,450	16,861	16,103	16,601
July 03, 2026	16,781	16,505	16,505	16,821	16,136	29,850
July 02, 2026	16,200	16,631	16,631	16,666	16,200	50,809
July 01, 2026	16,320	16,436	16,436	16,719	16,102	38,665
June 30, 2026	16,450	16,785	16,785	16,785	16,401	46,679
June 29, 2026	16,165	16,500	16,500	16,605	16,090	43,219
June 26, 2026	16,583	16,150	16,150	16,588	16,000	8,497
June 25, 2026	16,679	16,426	16,426	16,679	16,281	11,850
June 24, 2026	16,919	16,785	16,785	17,117	16,606	108,175
June 23, 2026	17,000	17,100	17,100	17,299	16,686	182,523
June 22, 2026	17,021	16,903	16,903	17,113	16,751	24,478
June 19, 2026	16,951	16,950	16,950	17,300	16,808	262,064
June 18, 2026	17,231	16,950	16,950	17,282	16,950	254,419
June 17, 2026	17,397	17,137	17,137	17,397	16,939	17,977
June 15, 2026	17,741	17,399	17,399	17,741	16,750	13,862
June 12, 2026	17,437	17,400	17,400	17,797	17,378	51,089
June 11, 2026	17,162	17,421	17,421	17,505	17,162	74,109
June 10, 2026	17,404	17,283	17,283	17,450	17,050	41,742
June 09, 2026	17,647	17,412	17,412	17,707	17,217	105,010
June 08, 2026	17,207	17,536	17,536	17,672	17,207	17,162
June 05, 2026	17,898	17,468	17,468	17,898	17,405	15,805
June 04, 2026	17,779	17,500	17,500	17,800	17,310	155,734
June 03, 2026	17,490	17,799	17,799	17,923	17,480	173,737
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