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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	19,307	19,699	19,699	19,700	18,917	18,639
July 02, 2025	19,500	19,449	19,449	19,547	19,011	29,135
July 01, 2025	19,000	19,701	19,701	20,474	19,000	5,504
June 30, 2025	19,710	19,789	19,789	20,200	19,497	13,606
June 27, 2025	19,836	19,402	19,402	20,808	19,214	27,161
June 26, 2025	19,195	19,838	19,838	19,970	19,025	28,989
June 25, 2025	19,100	19,092	19,092	19,449	18,900	12,832
June 24, 2025	18,891	19,078	19,078	19,438	18,821	15,973
June 23, 2025	18,990	19,001	19,001	19,395	18,749	31,782
June 20, 2025	19,999	19,000	19,000	19,999	19,000	72,547
June 19, 2025	19,020	19,252	19,252	19,800	19,000	7,048
June 18, 2025	18,201	18,903	18,903	19,698	18,200	47,304
June 17, 2025	19,278	18,853	18,853	19,885	18,706	51,279
June 13, 2025	20,022	19,256	19,256	20,800	19,209	38,171
June 12, 2025	20,150	20,165	20,166	20,187	20,023	2,484
June 11, 2025	20,299	20,428	20,428	20,500	19,855	9,492
June 10, 2025	20,498	19,855	19,855	20,498	19,855	12,776
June 09, 2025	19,851	20,025	20,025	20,175	19,851	2,800
June 06, 2025	20,000	20,001	20,001	20,100	20,000	7,216
June 05, 2025	20,000	20,247	20,247	20,489	20,000	14,885
June 04, 2025	19,842	19,998	19,998	20,471	19,842	19,557
June 03, 2025	19,764	20,100	20,100	20,100	19,764	5,722
June 02, 2025	19,742	20,089	20,089	20,089	19,742	2,582
May 30, 2025	20,100	19,751	19,751	20,100	19,751	4,188
May 29, 2025	19,553	19,843	19,843	20,067	19,553	2,367
May 28, 2025	20,100	19,607	19,607	20,100	19,568	2,292
May 27, 2025	19,728	19,743	19,743	20,020	19,551	1,604
May 26, 2025	19,695	19,866	19,866	20,100	19,500	11,095
May 23, 2025	19,694	19,656	19,656	19,694	19,521	1,426

Hudaco Industries Limited (HDC.JO) JNB