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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	17,884	17,941	17,941	17,994	17,732	17,742
August 13, 2025	18,124	17,801	17,801	18,124	17,700	9,289
August 12, 2025	17,737	18,001	18,001	18,197	17,400	19,278
August 11, 2025	18,347	18,122	18,122	18,648	17,951	4,179
August 08, 2025	18,200	18,121	18,121	18,368	17,921	10,976
August 07, 2025	18,894	18,201	18,201	18,894	18,160	14,296
August 06, 2025	18,201	18,661	18,661	18,770	18,201	8,335
August 05, 2025	19,385	18,551	18,553	19,386	18,321	42,952
August 04, 2025	19,900	18,952	18,952	20,714	18,900	7,201
August 01, 2025	19,449	19,600	19,600	19,600	19,011	10,921
July 31, 2025	19,265	19,501	19,501	19,998	18,912	25,091
July 30, 2025	19,346	19,303	19,303	19,368	19,003	1,083
July 29, 2025	18,780	18,801	18,801	18,965	18,530	10,724
July 28, 2025	19,199	18,503	18,503	19,199	18,502	4,905
July 25, 2025	19,448	18,657	18,657	19,537	18,501	10,825
July 24, 2025	19,400	19,197	19,197	19,450	18,892	7,372
July 23, 2025	19,500	18,844	18,844	19,500	18,830	7,209
July 22, 2025	18,928	19,007	19,007	19,750	18,928	10,397
July 21, 2025	18,800	18,825	18,825	19,046	18,642	7,605
July 18, 2025	18,725	18,792	18,792	19,000	18,518	18,793
July 17, 2025	18,816	18,500	18,500	18,816	18,500	3,338
July 16, 2025	18,250	18,598	18,598	19,041	18,250	11,158
July 15, 2025	18,204	18,303	18,303	18,336	18,200	458,511
July 14, 2025	18,689	18,202	18,202	18,689	18,200	3,105
July 11, 2025	18,623	18,554	18,554	18,653	18,251	6,043
July 10, 2025	19,178	18,672	18,672	19,378	18,534	9,593
July 09, 2025	19,104	18,900	18,900	19,750	18,900	16,762
July 08, 2025	19,186	19,169	19,167	19,546	18,900	8,511
July 07, 2025	19,186	19,342	19,340	19,567	19,185	6,047
July 04, 2025	20,101	19,698	19,698	20,500	19,516	4,261

Hudaco Industries Limited (HDC.JO) JNB