Hudaco Industries Limited (JSE:HDC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 19,501
-399 (-2.01%)
At close: Mar 6, 2026
Hudaco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19,750.00 | 20,471.00 | 19,500.00 | 19,501.00 | 19,501.00 | -2.01% | 6,897 |
| Mar 5, 2026 | 19,999.00 | 21,000.00 | 19,700.00 | 19,900.00 | 19,900.00 | 2.02% | 7,722 |
| Mar 4, 2026 | 20,000.00 | 20,000.00 | 19,202.00 | 19,506.00 | 19,506.00 | -0.23% | 17,227 |
| Mar 3, 2026 | 20,600.00 | 20,880.00 | 19,496.00 | 19,551.00 | 19,551.00 | -6.36% | 23,746 |
| Mar 2, 2026 | 21,898.00 | 21,898.00 | 20,639.00 | 20,879.00 | 20,879.00 | -2.89% | 15,051 |
| Feb 27, 2026 | 21,899.00 | 21,899.00 | 21,225.00 | 21,500.00 | 21,500.00 | - | 7,111 |
| Feb 26, 2026 | 20,301.00 | 21,500.00 | 20,301.00 | 21,500.00 | 21,500.00 | 2.65% | 35,840 |
| Feb 25, 2026 | 21,342.00 | 22,299.00 | 20,502.00 | 20,944.00 | 20,944.00 | -6.50% | 12,249 |
| Feb 24, 2026 | 21,879.00 | 22,493.00 | 21,301.00 | 22,400.00 | 21,630.00 | 3.70% | 40,093 |
| Feb 23, 2026 | 21,001.00 | 22,409.00 | 21,001.00 | 21,600.00 | 20,857.50 | 0.47% | 11,121 |
| Feb 20, 2026 | 20,849.00 | 21,500.00 | 20,623.00 | 21,500.00 | 20,760.94 | 4.25% | 39,052 |
| Feb 19, 2026 | 20,977.00 | 20,977.00 | 20,359.00 | 20,623.00 | 19,914.08 | -0.46% | 3,843 |
| Feb 18, 2026 | 20,749.00 | 20,789.00 | 19,959.00 | 20,719.00 | 20,006.78 | 1.71% | 50,307 |
| Feb 17, 2026 | 20,779.00 | 20,779.00 | 20,200.00 | 20,370.00 | 19,669.78 | -1.58% | 21,166 |
| Feb 16, 2026 | 21,108.00 | 21,299.00 | 20,477.00 | 20,698.00 | 19,986.51 | 0.09% | 8,161 |
| Feb 13, 2026 | 20,949.00 | 20,949.00 | 20,335.00 | 20,680.00 | 19,969.13 | 2.20% | 12,336 |
| Feb 12, 2026 | 21,200.00 | 21,357.00 | 20,002.00 | 20,235.00 | 19,539.42 | -4.26% | 24,431 |
| Feb 11, 2026 | 21,200.00 | 21,246.00 | 20,750.00 | 21,135.00 | 20,408.48 | 1.37% | 649 |
| Feb 10, 2026 | 21,100.00 | 21,100.00 | 20,751.00 | 20,849.00 | 20,132.32 | - | 5,822 |
| Feb 9, 2026 | 21,398.00 | 21,398.00 | 20,601.00 | 20,849.00 | 20,132.32 | 0.53% | 13,102 |
| Feb 6, 2026 | 20,600.00 | 21,298.00 | 20,600.00 | 20,740.00 | 20,027.06 | -1.71% | 3,965 |
| Feb 5, 2026 | 21,200.00 | 21,239.00 | 20,501.00 | 21,100.00 | 20,374.69 | 1.69% | 6,860 |
| Feb 4, 2026 | 21,298.00 | 21,298.00 | 20,500.00 | 20,750.00 | 20,036.72 | -1.66% | 35,224 |
| Feb 3, 2026 | 20,514.00 | 22,500.00 | 20,200.00 | 21,100.00 | 20,374.69 | 2.93% | 33,471 |
| Feb 2, 2026 | 20,350.00 | 20,779.00 | 19,501.00 | 20,500.00 | 19,795.31 | 0.73% | 12,258 |
| Jan 30, 2026 | 21,206.00 | 21,500.00 | 20,003.00 | 20,351.00 | 19,651.43 | -3.09% | 6,840 |
| Jan 29, 2026 | 20,828.00 | 20,999.00 | 20,300.00 | 20,999.00 | 20,277.16 | 3.44% | 6,203 |
| Jan 28, 2026 | 20,100.00 | 20,500.00 | 19,801.00 | 20,300.00 | 19,602.19 | 1.96% | 182,283 |
| Jan 27, 2026 | 20,561.00 | 20,990.00 | 19,649.00 | 19,910.00 | 19,225.59 | -1.39% | 8,263 |
| Jan 26, 2026 | 19,950.00 | 21,873.00 | 19,950.00 | 20,190.00 | 19,495.97 | 1.20% | 4,126 |
| Jan 23, 2026 | 19,706.00 | 19,950.00 | 19,706.00 | 19,950.00 | 19,264.22 | -1.43% | 15,277 |
| Jan 22, 2026 | 19,001.00 | 20,791.00 | 19,001.00 | 20,239.00 | 19,543.28 | 1.68% | 3,683 |
| Jan 21, 2026 | 18,901.00 | 20,000.00 | 18,901.00 | 19,905.00 | 19,220.77 | 0.53% | 7,634 |
| Jan 20, 2026 | 19,799.00 | 20,000.00 | 19,082.00 | 19,800.00 | 19,119.38 | - | 25,688 |
| Jan 19, 2026 | 20,199.00 | 20,400.00 | 19,453.00 | 19,800.00 | 19,119.38 | -1.47% | 4,179 |
| Jan 16, 2026 | 19,339.00 | 20,299.00 | 18,851.00 | 20,095.00 | 19,404.23 | 5.65% | 20,828 |
| Jan 15, 2026 | 18,753.00 | 19,797.00 | 18,753.00 | 19,020.00 | 18,366.19 | 0.11% | 27,783 |
| Jan 14, 2026 | 19,200.00 | 19,200.00 | 18,804.00 | 19,000.00 | 18,346.88 | -0.99% | 5,365 |
| Jan 13, 2026 | 19,299.00 | 19,299.00 | 18,700.00 | 19,190.00 | 18,530.34 | -0.57% | 6,743 |
| Jan 12, 2026 | 19,250.00 | 19,500.00 | 18,974.00 | 19,300.00 | 18,636.56 | -0.77% | 10,842 |
| Jan 9, 2026 | 20,000.00 | 20,000.00 | 19,329.00 | 19,450.00 | 18,781.41 | -2.08% | 2,858 |
| Jan 8, 2026 | 20,449.00 | 20,449.00 | 19,681.00 | 19,863.00 | 19,180.21 | -0.88% | 3,360 |
| Jan 7, 2026 | 20,599.00 | 20,600.00 | 19,255.00 | 20,039.00 | 19,350.16 | -2.72% | 4,322 |
| Jan 6, 2026 | 20,890.00 | 20,890.00 | 20,000.00 | 20,600.00 | 19,891.88 | -0.32% | 2,178 |
| Jan 5, 2026 | 21,099.00 | 21,099.00 | 20,644.00 | 20,667.00 | 19,956.57 | -2.05% | 4,844 |
| Jan 2, 2026 | 20,550.00 | 21,100.00 | 20,550.00 | 21,100.00 | 20,374.69 | 2.93% | 9,369 |
| Dec 31, 2025 | 20,199.00 | 20,500.00 | 20,053.00 | 20,500.00 | 19,795.31 | 3.02% | 613 |
| Dec 30, 2025 | 19,003.00 | 19,900.00 | 19,003.00 | 19,899.00 | 19,214.97 | 1.61% | 2,719 |
| Dec 29, 2025 | 19,599.00 | 19,599.00 | 19,103.00 | 19,583.00 | 18,909.83 | 2.53% | 911 |
| Dec 24, 2025 | 18,507.00 | 19,300.00 | 18,402.00 | 19,100.00 | 18,443.44 | -1.96% | 3,291 |
| Dec 23, 2025 | 19,500.00 | 19,700.00 | 18,451.00 | 19,481.00 | 18,811.34 | -2.09% | 6,158 |
| Dec 22, 2025 | 19,924.00 | 20,000.00 | 19,551.00 | 19,897.00 | 19,213.04 | -1.26% | 8,223 |
| Dec 19, 2025 | 18,800.00 | 20,150.00 | 18,331.00 | 20,150.00 | 19,457.34 | 7.75% | 72,257 |
| Dec 18, 2025 | 19,099.00 | 19,099.00 | 18,100.00 | 18,700.00 | 18,057.19 | -0.27% | 3,285 |
| Dec 17, 2025 | 18,850.00 | 18,850.00 | 18,423.00 | 18,750.00 | 18,105.47 | 1.81% | 1,924 |
| Dec 15, 2025 | 18,303.00 | 18,799.00 | 18,303.00 | 18,416.00 | 17,782.95 | -1.12% | 5,234 |
| Dec 12, 2025 | 17,310.00 | 18,650.00 | 17,309.00 | 18,624.00 | 17,983.80 | 3.47% | 16,024 |
| Dec 11, 2025 | 18,499.00 | 18,572.00 | 18,000.00 | 18,000.00 | 17,381.25 | -2.70% | 19,565 |
| Dec 10, 2025 | 18,844.00 | 18,844.00 | 18,011.00 | 18,500.00 | 17,864.06 | - | 5,821 |
| Dec 9, 2025 | 18,600.00 | 18,674.00 | 18,500.00 | 18,500.00 | 17,864.06 | -1.86% | 7,357 |
| Dec 8, 2025 | 18,601.00 | 18,927.00 | 18,601.00 | 18,850.00 | 18,202.03 | 0.82% | 8,873 |
| Dec 5, 2025 | 19,160.00 | 19,160.00 | 18,500.00 | 18,697.00 | 18,054.29 | 1.06% | 4,039 |
| Dec 4, 2025 | 18,500.00 | 18,951.00 | 18,388.00 | 18,500.00 | 17,864.06 | - | 47,895 |
| Dec 3, 2025 | 18,200.00 | 18,500.00 | 18,002.00 | 18,500.00 | 17,864.06 | 2.78% | 65,238 |
| Dec 2, 2025 | 18,002.00 | 18,298.00 | 18,000.00 | 18,000.00 | 17,381.25 | -0.11% | 1,790 |
| Dec 1, 2025 | 18,788.00 | 19,270.00 | 18,020.00 | 18,020.00 | 17,400.56 | -2.91% | 9,631 |
| Nov 28, 2025 | 18,578.00 | 18,780.00 | 18,061.00 | 18,560.00 | 17,922.00 | 0.87% | 30,580 |
| Nov 27, 2025 | 18,197.00 | 18,787.00 | 18,000.00 | 18,400.00 | 17,767.50 | 1.10% | 14,882 |
| Nov 26, 2025 | 18,199.00 | 18,200.00 | 18,000.00 | 18,200.00 | 17,574.38 | - | 2,337 |
| Nov 25, 2025 | 18,785.00 | 18,786.00 | 17,751.00 | 18,200.00 | 17,574.38 | -1.18% | 1,661 |
| Nov 24, 2025 | 18,035.00 | 18,587.00 | 17,750.00 | 18,417.00 | 17,783.92 | 1.19% | 15,187 |
| Nov 21, 2025 | 18,000.00 | 18,797.00 | 18,000.00 | 18,200.00 | 17,574.38 | -4.38% | 45,851 |
| Nov 20, 2025 | 18,200.00 | 19,034.00 | 17,999.00 | 19,034.00 | 18,379.71 | 4.52% | 33,804 |
| Nov 19, 2025 | 17,751.00 | 18,494.00 | 17,751.00 | 18,210.00 | 17,584.03 | 0.33% | 2,721 |
| Nov 18, 2025 | 18,710.00 | 18,861.00 | 18,150.00 | 18,150.00 | 17,526.09 | -3.77% | 8,885 |
| Nov 17, 2025 | 18,999.00 | 18,999.00 | 18,800.00 | 18,861.00 | 18,212.65 | -0.53% | 3,550 |
| Nov 14, 2025 | 18,751.00 | 19,063.00 | 18,751.00 | 18,962.00 | 18,310.18 | 0.33% | 2,754 |
| Nov 13, 2025 | 19,374.00 | 19,467.00 | 18,828.00 | 18,900.00 | 18,250.31 | -0.90% | 22,145 |
| Nov 12, 2025 | 17,602.00 | 19,443.00 | 17,602.00 | 19,071.00 | 18,415.43 | 5.52% | 48,324 |
| Nov 11, 2025 | 17,701.00 | 18,586.00 | 17,701.00 | 18,073.00 | 17,451.74 | -1.78% | 4,381 |
| Nov 10, 2025 | 18,759.00 | 18,759.00 | 17,857.00 | 18,400.00 | 17,767.50 | -2.13% | 27,634 |
| Nov 7, 2025 | 17,711.00 | 18,800.00 | 17,711.00 | 18,800.00 | 18,153.75 | 2.17% | 9,203 |
| Nov 6, 2025 | 18,999.00 | 19,196.00 | 18,046.00 | 18,400.00 | 17,767.50 | -1.30% | 1,982 |
| Nov 5, 2025 | 18,389.00 | 18,643.00 | 18,200.00 | 18,643.00 | 18,002.15 | 3.57% | 9,434 |
| Nov 4, 2025 | 17,752.00 | 18,498.00 | 17,600.00 | 18,000.00 | 17,381.25 | 1.70% | 127,560 |
| Nov 3, 2025 | 18,049.00 | 18,049.00 | 17,630.00 | 17,699.00 | 17,090.60 | -0.43% | 11,054 |
| Oct 31, 2025 | 17,800.00 | 17,900.00 | 17,600.00 | 17,775.00 | 17,163.98 | 0.14% | 87,847 |
| Oct 30, 2025 | 18,000.00 | 18,150.00 | 17,652.00 | 17,750.00 | 17,139.84 | -1.39% | 50,124 |
| Oct 29, 2025 | 17,860.00 | 18,150.00 | 17,791.00 | 18,000.00 | 17,381.25 | 0.78% | 5,777 |
| Oct 28, 2025 | 18,196.00 | 18,196.00 | 17,860.00 | 17,860.00 | 17,246.06 | -1.87% | 20,044 |
| Oct 27, 2025 | 19,181.00 | 19,500.00 | 17,811.00 | 18,200.00 | 17,574.38 | -2.15% | 8,432 |
| Oct 24, 2025 | 18,251.00 | 19,199.00 | 18,251.00 | 18,600.00 | 17,960.63 | -0.12% | 15,299 |
| Oct 23, 2025 | 18,713.00 | 18,795.00 | 18,327.00 | 18,623.00 | 17,982.83 | 0.58% | 12,621 |
| Oct 22, 2025 | 18,899.00 | 18,899.00 | 18,103.00 | 18,515.00 | 17,878.55 | -1.21% | 18,034 |
| Oct 21, 2025 | 18,634.00 | 19,000.00 | 18,504.00 | 18,742.00 | 18,097.74 | -1.36% | 22,635 |
| Oct 20, 2025 | 19,200.00 | 19,499.00 | 18,641.00 | 19,000.00 | 18,346.88 | -0.91% | 16,993 |
| Oct 17, 2025 | 19,144.00 | 19,400.00 | 18,959.00 | 19,175.00 | 18,515.86 | -0.80% | 1,801 |
| Oct 16, 2025 | 19,649.00 | 19,649.00 | 19,095.00 | 19,330.00 | 18,665.53 | -0.77% | 9,878 |
| Oct 15, 2025 | 19,312.00 | 19,890.00 | 19,129.00 | 19,480.00 | 18,810.38 | -0.40% | 12,213 |
| Oct 14, 2025 | 19,060.00 | 19,900.00 | 19,051.00 | 19,558.00 | 18,885.69 | -1.17% | 7,283 |