Hudaco Industries Limited - HDC.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17,711	18,800	18,800	18,800	17,711	9,203
November 06, 2025	18,999	18,402	18,402	19,196	18,046	1,982
November 05, 2025	18,389	18,643	18,643	18,643	18,200	9,434
November 04, 2025	17,752	18,002	18,002	18,498	17,600	127,560
November 03, 2025	18,049	17,701	17,701	18,049	17,630	11,054
October 31, 2025	17,800	17,773	17,773	17,900	17,600	87,847
October 30, 2025	18,000	17,750	17,749	18,150	17,652	50,124
October 29, 2025	17,860	17,997	17,997	18,150	17,791	5,777
October 28, 2025	18,196	17,860	17,860	18,196	17,860	20,044
October 27, 2025	19,181	18,202	18,202	19,500	17,811	8,432
October 24, 2025	18,251	18,599	18,599	19,199	18,251	15,299
October 23, 2025	18,713	18,508	18,508	18,734	18,327	2,680
October 22, 2025	18,899	18,515	18,516	18,899	18,103	18,034
October 21, 2025	18,634	18,741	18,741	19,000	18,504	22,635
October 20, 2025	19,200	19,001	19,001	19,499	18,641	16,993
October 17, 2025	19,144	19,175	19,176	19,400	18,959	1,801
October 16, 2025	19,649	19,331	19,331	19,649	19,095	9,878
October 15, 2025	19,312	19,478	19,478	19,890	19,129	12,213
October 14, 2025	19,060	19,559	19,559	19,900	19,051	7,283
October 13, 2025	19,597	19,791	19,791	20,500	18,863	13,841
October 10, 2025	18,412	19,449	19,449	19,700	18,412	6,101
October 09, 2025	18,001	18,790	18,790	18,790	17,600	22,694
October 08, 2025	18,298	18,244	18,244	18,300	18,065	6,648
October 07, 2025	18,600	18,202	18,202	18,600	17,618	5,585
October 06, 2025	18,506	18,701	18,701	18,999	18,100	10,369
October 03, 2025	18,073	18,987	18,986	19,501	18,073	4,573
October 02, 2025	17,425	18,200	18,198	18,312	17,425	11,553
October 01, 2025	17,410	17,603	17,603	17,700	17,410	6,075
September 30, 2025	17,400	17,599	17,599	17,599	17,400	8,446
September 29, 2025	17,000	17,598	17,598	17,620	17,000	6,033
September 26, 2025	17,739	17,400	17,400	17,739	17,400	20,252
September 25, 2025	17,551	17,700	17,698	17,798	17,402	1,760
September 23, 2025	17,500	17,749	17,749	18,230	17,500	14,252
September 22, 2025	17,900	17,751	17,751	17,900	17,550	3,918
September 19, 2025	18,285	17,822	17,822	18,285	17,750	16,882
September 18, 2025	18,005	18,299	18,299	18,300	17,621	1,268
September 17, 2025	18,189	17,860	17,860	18,449	17,860	2,987
September 16, 2025	18,189	18,440	18,440	18,440	17,556	5,326
September 15, 2025	17,776	17,874	17,874	18,378	17,776	3,183
September 12, 2025	18,189	18,026	18,026	18,449	17,700	2,408
September 11, 2025	18,178	17,946	17,946	18,257	17,700	6,435
September 10, 2025	17,925	17,750	17,751	17,925	17,702	150,424
September 09, 2025	18,060	17,813	17,813	18,060	17,650	48,424
September 08, 2025	17,984	17,902	17,902	17,984	17,700	20,981
September 05, 2025	18,019	17,750	17,749	18,200	17,704	29,043
September 04, 2025	18,368	17,700	17,700	18,368	17,700	10,355
September 03, 2025	18,100	17,896	17,897	18,149	17,700	17,196
September 02, 2025	18,325	17,870	17,870	18,325	17,700	6,118
September 01, 2025	17,760	17,701	17,701	18,099	17,700	28,151
August 29, 2025	17,950	17,937	17,937	18,190	17,798	23,386
August 28, 2025	18,259	17,951	17,951	18,299	17,840	30,515
August 27, 2025	17,713	17,851	17,851	18,213	17,713	12,435
August 26, 2025	18,020	18,001	18,001	18,300	17,852	3,087
August 25, 2025	18,234	18,366	18,366	18,549	18,153	804
August 22, 2025	18,323	18,450	18,452	18,594	18,300	7,114
August 21, 2025	18,477	18,576	18,576	18,625	18,400	14,879
August 20, 2025	18,400	18,800	18,800	18,800	18,320	5,391
August 19, 2025	18,020	18,359	18,359	18,877	18,000	31,951
August 18, 2025	17,999	18,307	18,307	18,520	17,606	25,435
August 15, 2025	18,150	17,605	17,608	18,150	17,601	12,360

Hudaco Industries Limited (HDC.JO) JNB