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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,849	21,500	21,500	21,500	20,623	39,008
February 19, 2026	20,977	20,623	20,623	20,977	20,359	3,843
February 18, 2026	20,749	20,719	20,719	20,789	19,959	50,307
February 17, 2026	20,779	20,370	20,370	20,779	20,200	21,166
February 16, 2026	21,108	20,698	20,698	21,299	20,477	8,161
February 13, 2026	20,949	20,680	20,680	20,949	20,335	12,336
February 12, 2026	21,200	20,235	20,235	21,357	20,002	24,431
February 11, 2026	21,200	21,135	21,135	21,246	20,750	649
February 10, 2026	21,100	20,849	20,849	21,100	20,751	5,822
February 09, 2026	21,398	20,849	20,849	21,398	20,601	13,102
February 06, 2026	20,600	20,740	20,740	21,298	20,600	3,965
February 05, 2026	21,200	21,100	21,100	21,239	20,501	6,860
February 04, 2026	21,298	20,750	20,750	21,298	20,500	35,224
February 03, 2026	20,514	21,100	21,100	22,500	20,200	33,471
February 02, 2026	20,350	20,500	20,500	20,779	19,501	12,258
January 30, 2026	21,206	20,351	20,351	21,500	20,003	6,840
January 29, 2026	20,828	20,999	20,999	20,999	20,300	6,203
January 28, 2026	20,100	20,300	20,300	20,500	19,801	182,283
January 27, 2026	20,561	19,704	19,704	20,990	19,649	8,158
January 26, 2026	19,950	20,190	20,190	21,873	19,950	4,126
January 23, 2026	19,706	19,950	19,950	19,950	19,706	15,277
January 22, 2026	19,001	20,239	20,239	20,791	19,001	3,683
January 21, 2026	18,901	19,905	19,905	20,000	18,901	7,634
January 20, 2026	19,799	19,800	19,800	20,000	19,082	25,688
January 19, 2026	20,199	19,800	19,800	20,400	19,453	4,179
January 16, 2026	19,339	20,095	20,098	20,299	18,851	20,828
January 15, 2026	18,753	19,022	19,022	19,797	18,753	27,783
January 14, 2026	19,200	19,000	19,002	19,200	18,804	5,365
January 13, 2026	19,299	19,191	19,191	19,299	18,700	6,743
January 12, 2026	19,250	19,298	19,298	19,500	18,974	10,842
January 09, 2026	20,000	19,452	19,452	20,000	19,329	2,858
January 08, 2026	20,449	19,862	19,862	20,449	19,681	3,360
January 07, 2026	20,599	20,040	20,040	20,600	19,255	4,322
January 06, 2026	20,890	20,600	20,599	20,890	20,000	2,178
January 05, 2026	21,099	20,664	20,664	21,099	20,644	4,844
January 02, 2026	20,550	21,100	21,100	21,100	20,550	9,369
December 31, 2025	20,199	20,500	20,500	20,500	20,053	613
December 30, 2025	19,003	19,546	19,546	19,900	19,003	2,423
December 29, 2025	19,599	19,583	19,586	19,599	19,103	911
December 24, 2025	18,507	19,102	19,102	19,300	18,402	3,291
December 23, 2025	19,500	19,479	19,479	19,700	18,451	6,158
December 22, 2025	19,924	19,898	19,898	20,000	19,551	8,223
December 19, 2025	18,800	20,150	20,150	20,150	18,331	72,257
December 18, 2025	19,099	18,698	18,698	19,099	18,100	3,285
December 17, 2025	18,850	18,750	18,748	18,850	18,423	1,924
December 15, 2025	18,303	18,418	18,418	18,799	18,303	5,234
December 12, 2025	17,310	18,625	18,625	18,650	17,309	16,024
December 11, 2025	18,499	18,003	18,003	18,572	18,000	19,565
December 10, 2025	18,844	18,498	18,498	18,844	18,011	5,821
December 09, 2025	18,600	18,500	18,500	18,674	18,500	7,357
December 08, 2025	18,601	18,848	18,848	18,927	18,601	8,873
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

Hudaco Industries Limited (HDC.JO) JNB