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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	13,050	12,725	12,725	13,050	12,725	25,205
July 03, 2025	12,800	12,997	12,997	13,151	12,800	37,351
July 02, 2025	12,898	12,731	12,731	12,998	12,725	24,734
July 01, 2025	12,708	12,814	12,812	12,995	12,708	38,553
June 30, 2025	12,823	12,725	12,725	13,125	12,725	79,888
June 27, 2025	12,750	12,747	12,747	12,874	12,677	28,988
June 26, 2025	12,869	12,781	12,781	13,033	12,200	76,891
June 25, 2025	13,113	12,975	12,975	13,326	12,804	79,856
June 24, 2025	13,229	13,254	13,254	13,400	13,150	66,109
June 23, 2025	13,176	13,171	13,171	13,418	13,048	19,296
June 20, 2025	13,115	13,181	13,182	13,334	12,966	566,874
June 19, 2025	12,734	13,090	13,090	13,334	12,734	45,536
June 18, 2025	12,984	13,124	13,124	13,200	12,610	113,895
June 17, 2025	13,511	13,058	12,938	13,598	13,046	105,693
June 13, 2025	14,100	13,575	13,576	14,168	13,550	52,159
June 12, 2025	13,680	14,202	14,202	14,300	13,680	574,122
June 11, 2025	13,576	13,699	13,699	13,822	13,541	95,820
June 10, 2025	13,799	13,539	13,539	13,800	13,511	40,255
June 09, 2025	13,739	13,788	13,787	14,040	13,507	82,918
June 06, 2025	13,711	13,691	13,691	13,917	13,626	29,840
June 05, 2025	13,860	13,704	13,704	13,880	13,631	88,487
June 04, 2025	13,755	13,859	13,859	14,070	13,715	295,609
June 03, 2025	13,513	13,757	13,757	13,813	13,321	136,988
June 02, 2025	13,960	13,535	13,535	13,983	13,482	70,281
May 30, 2025	13,326	13,955	13,957	14,429	13,228	123,727
May 29, 2025	13,082	13,265	13,265	13,755	13,053	55,134
May 28, 2025	12,811	12,851	12,851	13,010	12,745	24,012
May 27, 2025	13,196	12,872	12,872	13,196	12,632	24,977
May 26, 2025	12,930	12,997	12,997	13,084	12,600	45,249
May 23, 2025	13,395	12,928	12,928	13,398	12,928	22,196

Hosken Consolidated Investments Limited (HCI.JO) JNB