Hosken Consolidated Investments Limited (JSE:HCI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 17,100
+50 (0.29%)
At close: Mar 6, 2026
JSE:HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,802.00 | 17,477.00 | 16,802.00 | 17,100.00 | 17,100.00 | 0.29% | 26,025 |
| Mar 5, 2026 | 17,494.00 | 17,494.00 | 16,999.00 | 17,050.00 | 17,050.00 | -0.58% | 19,707 |
| Mar 4, 2026 | 17,099.00 | 17,590.00 | 16,513.00 | 17,150.00 | 17,150.00 | 0.76% | 102,161 |
| Mar 3, 2026 | 16,669.00 | 17,020.00 | 16,425.00 | 17,020.00 | 17,020.00 | 1.38% | 81,963 |
| Mar 2, 2026 | 16,365.00 | 17,101.00 | 16,251.00 | 16,789.00 | 16,789.00 | 0.81% | 115,383 |
| Feb 27, 2026 | 16,649.00 | 17,051.00 | 16,455.00 | 16,654.00 | 16,654.00 | 0.71% | 38,386 |
| Feb 26, 2026 | 15,796.00 | 16,537.00 | 15,796.00 | 16,537.00 | 16,537.00 | 4.96% | 55,811 |
| Feb 25, 2026 | 15,503.00 | 15,802.00 | 15,503.00 | 15,756.00 | 15,756.00 | 0.31% | 10,928 |
| Feb 24, 2026 | 15,725.00 | 15,800.00 | 15,602.00 | 15,707.00 | 15,707.00 | -0.11% | 32,061 |
| Feb 23, 2026 | 15,920.00 | 16,038.00 | 15,672.00 | 15,725.00 | 15,725.00 | -1.10% | 55,964 |
| Feb 20, 2026 | 15,829.00 | 15,995.00 | 15,789.00 | 15,900.00 | 15,900.00 | - | 66,250 |
| Feb 19, 2026 | 15,797.00 | 16,052.00 | 15,790.00 | 15,900.00 | 15,900.00 | 0.56% | 40,567 |
| Feb 18, 2026 | 15,969.00 | 15,969.00 | 15,461.00 | 15,811.00 | 15,811.00 | 1.46% | 9,585 |
| Feb 17, 2026 | 15,564.00 | 15,930.00 | 15,545.00 | 15,583.00 | 15,583.00 | -1.37% | 138,680 |
| Feb 16, 2026 | 15,800.00 | 16,099.00 | 15,620.00 | 15,800.00 | 15,800.00 | -0.63% | 136,221 |
| Feb 13, 2026 | 16,234.00 | 16,234.00 | 15,747.00 | 15,900.00 | 15,900.00 | -1.54% | 118,934 |
| Feb 12, 2026 | 16,655.00 | 16,655.00 | 15,853.00 | 16,149.00 | 16,149.00 | -0.52% | 99,500 |
| Feb 11, 2026 | 16,041.00 | 16,550.00 | 16,041.00 | 16,233.00 | 16,233.00 | -1.92% | 13,837 |
| Feb 10, 2026 | 15,875.00 | 16,800.00 | 15,875.00 | 16,550.00 | 16,550.00 | 2.48% | 13,666 |
| Feb 9, 2026 | 16,200.00 | 16,250.00 | 15,803.00 | 16,150.00 | 16,150.00 | - | 42,927 |
| Feb 6, 2026 | 15,800.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,150.00 | 1.57% | 37,029 |
| Feb 5, 2026 | 15,999.00 | 15,999.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.28% | 17,399 |
| Feb 4, 2026 | 15,801.00 | 16,000.00 | 15,801.00 | 15,856.00 | 15,856.00 | -0.40% | 11,202 |
| Feb 3, 2026 | 16,250.00 | 16,250.00 | 15,691.00 | 15,919.00 | 15,919.00 | 0.16% | 80,495 |
| Feb 2, 2026 | 15,749.00 | 16,081.00 | 15,576.00 | 15,894.00 | 15,894.00 | -0.58% | 11,720 |
| Jan 30, 2026 | 15,625.00 | 16,135.00 | 15,625.00 | 15,986.00 | 15,986.00 | 1.20% | 67,179 |
| Jan 29, 2026 | 15,999.00 | 16,151.00 | 15,797.00 | 15,797.00 | 15,797.00 | -0.55% | 25,921 |
| Jan 28, 2026 | 16,399.00 | 16,399.00 | 15,849.00 | 15,885.00 | 15,885.00 | -1.64% | 23,815 |
| Jan 27, 2026 | 16,474.00 | 16,499.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.65% | 66,118 |
| Jan 26, 2026 | 15,999.00 | 16,700.00 | 15,907.00 | 16,256.00 | 16,256.00 | 2.36% | 193,550 |
| Jan 23, 2026 | 15,839.00 | 15,999.00 | 15,676.00 | 15,881.00 | 15,881.00 | 0.52% | 6,219 |
| Jan 22, 2026 | 15,804.00 | 15,999.00 | 15,799.00 | 15,799.00 | 15,799.00 | 0.68% | 8,649 |
| Jan 21, 2026 | 15,997.00 | 15,997.00 | 15,551.00 | 15,692.00 | 15,692.00 | 0.91% | 7,534 |
| Jan 20, 2026 | 15,750.00 | 15,779.00 | 15,545.00 | 15,550.00 | 15,550.00 | 0.04% | 15,963 |
| Jan 19, 2026 | 15,900.00 | 15,900.00 | 15,544.00 | 15,544.00 | 15,544.00 | -1.26% | 5,686 |
| Jan 16, 2026 | 16,099.00 | 16,099.00 | 15,504.00 | 15,743.00 | 15,743.00 | -0.92% | 25,710 |
| Jan 15, 2026 | 15,938.00 | 16,180.00 | 15,703.00 | 15,889.00 | 15,889.00 | -0.31% | 49,745 |
| Jan 14, 2026 | 15,675.00 | 15,938.00 | 15,673.00 | 15,938.00 | 15,938.00 | 1.68% | 16,046 |
| Jan 13, 2026 | 15,276.00 | 15,900.00 | 15,276.00 | 15,675.00 | 15,675.00 | 0.48% | 51,003 |
| Jan 12, 2026 | 15,596.00 | 15,855.00 | 15,380.00 | 15,600.00 | 15,600.00 | 0.65% | 14,470 |
| Jan 9, 2026 | 15,539.00 | 15,668.00 | 15,200.00 | 15,500.00 | 15,500.00 | 0.65% | 69,645 |
| Jan 8, 2026 | 15,520.00 | 15,520.00 | 14,856.00 | 15,400.00 | 15,400.00 | 4.08% | 24,938 |
| Jan 7, 2026 | 15,540.00 | 15,540.00 | 14,797.00 | 14,797.00 | 14,797.00 | -1.71% | 7,615 |
| Jan 6, 2026 | 14,901.00 | 15,302.00 | 14,662.00 | 15,054.00 | 15,054.00 | 2.16% | 17,953 |
| Jan 5, 2026 | 15,000.00 | 15,387.00 | 14,735.00 | 14,735.00 | 14,735.00 | -0.66% | 21,162 |
| Jan 2, 2026 | 15,502.00 | 15,634.00 | 14,676.00 | 14,833.00 | 14,833.00 | -4.92% | 16,608 |
| Dec 31, 2025 | 15,537.00 | 15,679.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.65% | 90,906 |
| Dec 30, 2025 | 15,199.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 2.65% | 236,467 |
| Dec 29, 2025 | 15,027.00 | 15,203.00 | 14,511.00 | 15,100.00 | 15,100.00 | 0.48% | 18,393 |
| Dec 24, 2025 | 15,058.00 | 15,121.00 | 14,903.00 | 15,028.00 | 15,028.00 | 0.01% | 1,747 |
| Dec 23, 2025 | 15,185.00 | 15,185.00 | 14,873.00 | 15,026.00 | 15,026.00 | 3.02% | 18,825 |
| Dec 22, 2025 | 15,199.00 | 15,200.00 | 14,413.00 | 14,585.00 | 14,585.00 | 0.70% | 136,653 |
| Dec 19, 2025 | 15,070.00 | 15,500.00 | 14,434.00 | 14,484.00 | 14,484.00 | -3.91% | 95,548 |
| Dec 18, 2025 | 15,005.00 | 15,484.00 | 14,863.00 | 15,074.00 | 15,074.00 | -0.02% | 29,803 |
| Dec 17, 2025 | 15,999.00 | 16,046.00 | 15,000.00 | 15,077.00 | 15,077.00 | -2.77% | 31,113 |
| Dec 15, 2025 | 16,000.00 | 16,200.00 | 15,401.00 | 15,507.00 | 15,447.00 | -3.62% | 58,766 |
| Dec 12, 2025 | 15,299.00 | 16,100.00 | 15,121.00 | 16,090.00 | 16,027.74 | 6.86% | 67,126 |
| Dec 11, 2025 | 14,150.00 | 15,294.00 | 14,092.00 | 15,057.00 | 14,998.74 | 7.01% | 99,073 |
| Dec 10, 2025 | 14,030.00 | 14,268.00 | 13,997.00 | 14,070.00 | 14,015.56 | 0.17% | 69,664 |
| Dec 9, 2025 | 13,676.00 | 14,068.00 | 13,676.00 | 14,046.00 | 13,991.65 | 0.90% | 4,651,201 |
| Dec 8, 2025 | 14,075.00 | 14,075.00 | 13,600.00 | 13,921.00 | 13,867.14 | 2.29% | 30,248 |
| Dec 5, 2025 | 14,150.00 | 14,150.00 | 13,600.00 | 13,610.00 | 13,557.34 | -2.56% | 24,642 |
| Dec 4, 2025 | 13,347.00 | 14,142.00 | 13,133.00 | 13,967.00 | 13,912.96 | 5.95% | 47,675 |
| Dec 3, 2025 | 13,400.00 | 13,400.00 | 13,095.00 | 13,183.00 | 13,131.99 | 0.45% | 57,907 |
| Dec 2, 2025 | 13,481.00 | 13,481.00 | 13,051.00 | 13,124.00 | 13,073.22 | -1.69% | 31,223 |
| Dec 1, 2025 | 13,150.00 | 13,388.00 | 13,038.00 | 13,350.00 | 13,298.35 | 1.99% | 32,410 |
| Nov 28, 2025 | 13,575.00 | 13,575.00 | 12,801.00 | 13,090.00 | 13,039.35 | -3.60% | 228,164 |
| Nov 27, 2025 | 14,350.00 | 14,350.00 | 13,579.00 | 13,579.00 | 13,526.46 | -3.01% | 34,652 |
| Nov 26, 2025 | 13,836.00 | 14,300.00 | 13,836.00 | 14,000.00 | 13,945.83 | 2.94% | 62,552 |
| Nov 25, 2025 | 13,451.00 | 13,705.00 | 13,451.00 | 13,600.00 | 13,547.38 | -0.15% | 33,550 |
| Nov 24, 2025 | 13,512.00 | 13,952.00 | 13,512.00 | 13,620.00 | 13,567.30 | -2.22% | 155,597 |
| Nov 21, 2025 | 13,861.00 | 14,099.00 | 13,594.00 | 13,929.00 | 13,875.11 | 0.23% | 41,463 |
| Nov 20, 2025 | 13,299.00 | 14,154.00 | 13,299.00 | 13,897.00 | 13,843.23 | 4.96% | 42,872 |
| Nov 19, 2025 | 12,620.00 | 13,295.00 | 12,539.00 | 13,240.00 | 13,188.77 | 5.60% | 56,356 |
| Nov 18, 2025 | 12,700.00 | 12,800.00 | 12,538.00 | 12,538.00 | 12,489.49 | -1.45% | 58,143 |
| Nov 17, 2025 | 13,013.00 | 13,013.00 | 12,723.00 | 12,723.00 | 12,673.77 | -0.93% | 91,810 |
| Nov 14, 2025 | 12,901.00 | 13,295.00 | 12,678.00 | 12,843.00 | 12,793.31 | -0.44% | 29,180 |
| Nov 13, 2025 | 13,001.00 | 13,150.00 | 12,851.00 | 12,900.00 | 12,850.09 | -1.23% | 171,001 |
| Nov 12, 2025 | 13,305.00 | 13,305.00 | 13,060.00 | 13,060.00 | 13,009.47 | -0.21% | 32,362 |
| Nov 11, 2025 | 13,215.00 | 13,446.00 | 13,066.00 | 13,088.00 | 13,037.36 | -0.95% | 63,148 |
| Nov 10, 2025 | 13,156.00 | 13,371.00 | 13,134.00 | 13,214.00 | 13,162.87 | 0.87% | 50,723 |
| Nov 7, 2025 | 13,101.00 | 13,151.00 | 12,880.00 | 13,100.00 | 13,049.31 | -0.18% | 66,082 |
| Nov 6, 2025 | 13,117.00 | 13,395.00 | 13,117.00 | 13,123.00 | 13,072.22 | -0.80% | 11,478 |
| Nov 5, 2025 | 13,300.00 | 13,399.00 | 13,129.00 | 13,229.00 | 13,177.81 | 0.41% | 62,857 |
| Nov 4, 2025 | 13,400.00 | 13,401.00 | 12,966.00 | 13,175.00 | 13,124.02 | 0.21% | 32,340 |
| Nov 3, 2025 | 13,400.00 | 13,538.00 | 13,117.00 | 13,147.00 | 13,096.13 | -2.04% | 27,018 |
| Oct 31, 2025 | 12,965.00 | 13,540.00 | 12,965.00 | 13,421.00 | 13,369.07 | 2.01% | 99,748 |
| Oct 30, 2025 | 13,100.00 | 13,250.00 | 12,965.00 | 13,156.00 | 13,105.10 | -0.01% | 78,393 |
| Oct 29, 2025 | 13,199.00 | 13,322.00 | 13,124.00 | 13,157.00 | 13,106.09 | -0.33% | 57,655 |
| Oct 28, 2025 | 13,099.00 | 13,334.00 | 13,099.00 | 13,200.00 | 13,148.93 | 0.38% | 54,509 |
| Oct 27, 2025 | 13,211.00 | 13,260.00 | 13,054.00 | 13,150.00 | 13,099.12 | -0.38% | 34,981 |
| Oct 24, 2025 | 13,010.00 | 13,327.00 | 13,010.00 | 13,200.00 | 13,148.93 | 0.03% | 84,593 |
| Oct 23, 2025 | 13,180.00 | 13,306.00 | 13,115.00 | 13,196.00 | 13,144.94 | 0.25% | 24,245 |
| Oct 22, 2025 | 12,981.00 | 13,207.00 | 12,981.00 | 13,163.00 | 13,112.07 | 2.43% | 32,380 |
| Oct 21, 2025 | 12,923.00 | 12,997.00 | 12,743.00 | 12,851.00 | 12,801.28 | -0.62% | 82,888 |
| Oct 20, 2025 | 12,506.00 | 12,988.00 | 12,506.00 | 12,931.00 | 12,880.97 | 0.22% | 21,394 |
| Oct 17, 2025 | 12,992.00 | 13,114.00 | 12,656.00 | 12,902.00 | 12,852.08 | -0.72% | 58,883 |
| Oct 16, 2025 | 12,900.00 | 13,098.00 | 12,900.00 | 12,996.00 | 12,945.72 | 0.51% | 59,901 |
| Oct 15, 2025 | 12,999.00 | 13,025.00 | 12,872.00 | 12,930.00 | 12,879.97 | 0.57% | 88,835 |
| Oct 14, 2025 | 12,853.00 | 12,989.00 | 12,599.00 | 12,857.00 | 12,807.25 | 0.82% | 86,449 |