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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19,160	18,713	18,713	19,160	18,500	1,850
December 04, 2025	18,500	18,500	18,500	18,951	18,388	7,825
December 03, 2025	18,200	18,500	18,500	18,500	18,002	65,238
December 02, 2025	18,002	18,000	18,000	18,298	18,000	1,790
December 01, 2025	18,788	18,020	18,020	19,270	18,020	9,631
November 28, 2025	18,578	18,560	18,560	18,780	18,061	30,580
November 27, 2025	18,197	18,400	18,400	18,787	18,000	14,882
November 26, 2025	18,199	18,200	18,199	18,200	18,000	2,337
November 25, 2025	18,785	18,199	18,199	18,786	17,751	1,661
November 24, 2025	18,035	18,419	18,419	18,587	17,750	15,187
November 21, 2025	18,000	18,200	18,203	18,797	18,000	45,851
November 20, 2025	18,200	19,034	19,034	19,034	17,999	33,804
November 19, 2025	17,751	18,210	18,208	18,494	17,751	2,721
November 18, 2025	18,710	18,150	18,150	18,861	18,150	8,885
November 17, 2025	18,999	18,859	18,859	18,999	18,800	3,550
November 14, 2025	18,751	18,962	18,962	19,063	18,751	2,754
November 13, 2025	19,374	18,900	18,900	19,467	18,828	22,145
November 12, 2025	17,602	19,071	19,071	19,443	17,602	48,324
November 11, 2025	17,701	18,073	18,073	18,586	17,701	4,381
November 10, 2025	18,759	18,400	18,400	18,759	17,857	27,634
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

Hudaco Industries Limited (HDC.JO) JNB