Hudaco Industries Limited (JSE:HDC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 18,697
+197 (1.06%)
Dec 5, 2025, 5:00 PM SAST
Hudaco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,160.00 | 19,160.00 | 18,500.00 | 18,697.00 | 18,697.00 | 1.06% | 4,039 |
| Dec 4, 2025 | 18,500.00 | 18,951.00 | 18,388.00 | 18,500.00 | 18,500.00 | - | 47,895 |
| Dec 3, 2025 | 18,200.00 | 18,500.00 | 18,002.00 | 18,500.00 | 18,500.00 | 2.78% | 65,238 |
| Dec 2, 2025 | 18,002.00 | 18,298.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.11% | 1,790 |
| Dec 1, 2025 | 18,788.00 | 19,270.00 | 18,020.00 | 18,020.00 | 18,020.00 | -2.91% | 9,631 |
| Nov 28, 2025 | 18,578.00 | 18,780.00 | 18,061.00 | 18,560.00 | 18,560.00 | 0.87% | 30,580 |
| Nov 27, 2025 | 18,197.00 | 18,787.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.10% | 14,882 |
| Nov 26, 2025 | 18,199.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 2,337 |
| Nov 25, 2025 | 18,785.00 | 18,786.00 | 17,751.00 | 18,200.00 | 18,200.00 | -1.18% | 1,661 |
| Nov 24, 2025 | 18,035.00 | 18,587.00 | 17,750.00 | 18,417.00 | 18,417.00 | 1.19% | 15,187 |
| Nov 21, 2025 | 18,000.00 | 18,797.00 | 18,000.00 | 18,200.00 | 18,200.00 | -4.38% | 45,851 |
| Nov 20, 2025 | 18,200.00 | 19,034.00 | 17,999.00 | 19,034.00 | 19,034.00 | 4.52% | 33,804 |
| Nov 19, 2025 | 17,751.00 | 18,494.00 | 17,751.00 | 18,210.00 | 18,210.00 | 0.33% | 2,721 |
| Nov 18, 2025 | 18,710.00 | 18,861.00 | 18,150.00 | 18,150.00 | 18,150.00 | -3.77% | 8,885 |
| Nov 17, 2025 | 18,999.00 | 18,999.00 | 18,800.00 | 18,861.00 | 18,861.00 | -0.53% | 3,550 |
| Nov 14, 2025 | 18,751.00 | 19,063.00 | 18,751.00 | 18,962.00 | 18,962.00 | 0.33% | 2,754 |
| Nov 13, 2025 | 19,374.00 | 19,467.00 | 18,828.00 | 18,900.00 | 18,900.00 | -0.90% | 22,145 |
| Nov 12, 2025 | 17,602.00 | 19,443.00 | 17,602.00 | 19,071.00 | 19,071.00 | 5.52% | 48,324 |
| Nov 11, 2025 | 17,701.00 | 18,586.00 | 17,701.00 | 18,073.00 | 18,073.00 | -1.78% | 4,381 |
| Nov 10, 2025 | 18,759.00 | 18,759.00 | 17,857.00 | 18,400.00 | 18,400.00 | -2.13% | 27,634 |
| Nov 7, 2025 | 17,711.00 | 18,800.00 | 17,711.00 | 18,800.00 | 18,800.00 | 2.17% | 9,203 |
| Nov 6, 2025 | 18,999.00 | 19,196.00 | 18,046.00 | 18,400.00 | 18,400.00 | -1.30% | 1,982 |
| Nov 5, 2025 | 18,389.00 | 18,643.00 | 18,200.00 | 18,643.00 | 18,643.00 | 3.57% | 9,434 |
| Nov 4, 2025 | 17,752.00 | 18,498.00 | 17,600.00 | 18,000.00 | 18,000.00 | 1.70% | 127,560 |
| Nov 3, 2025 | 18,049.00 | 18,049.00 | 17,630.00 | 17,699.00 | 17,699.00 | -0.43% | 11,054 |
| Oct 31, 2025 | 17,800.00 | 17,900.00 | 17,600.00 | 17,775.00 | 17,775.00 | 0.14% | 87,847 |
| Oct 30, 2025 | 18,000.00 | 18,150.00 | 17,652.00 | 17,750.00 | 17,750.00 | -1.39% | 50,124 |
| Oct 29, 2025 | 17,860.00 | 18,150.00 | 17,791.00 | 18,000.00 | 18,000.00 | 0.78% | 5,777 |
| Oct 28, 2025 | 18,196.00 | 18,196.00 | 17,860.00 | 17,860.00 | 17,860.00 | -1.87% | 20,044 |
| Oct 27, 2025 | 19,181.00 | 19,500.00 | 17,811.00 | 18,200.00 | 18,200.00 | -2.15% | 8,432 |
| Oct 24, 2025 | 18,251.00 | 19,199.00 | 18,251.00 | 18,600.00 | 18,600.00 | -0.12% | 15,299 |
| Oct 23, 2025 | 18,713.00 | 18,795.00 | 18,327.00 | 18,623.00 | 18,623.00 | 0.58% | 12,621 |
| Oct 22, 2025 | 18,899.00 | 18,899.00 | 18,103.00 | 18,515.00 | 18,515.00 | -1.21% | 18,034 |
| Oct 21, 2025 | 18,634.00 | 19,000.00 | 18,504.00 | 18,742.00 | 18,742.00 | -1.36% | 22,635 |
| Oct 20, 2025 | 19,200.00 | 19,499.00 | 18,641.00 | 19,000.00 | 19,000.00 | -0.91% | 16,993 |
| Oct 17, 2025 | 19,144.00 | 19,400.00 | 18,959.00 | 19,175.00 | 19,175.00 | -0.80% | 1,801 |
| Oct 16, 2025 | 19,649.00 | 19,649.00 | 19,095.00 | 19,330.00 | 19,330.00 | -0.77% | 9,878 |
| Oct 15, 2025 | 19,312.00 | 19,890.00 | 19,129.00 | 19,480.00 | 19,480.00 | -0.40% | 12,213 |
| Oct 14, 2025 | 19,060.00 | 19,900.00 | 19,051.00 | 19,558.00 | 19,558.00 | -1.17% | 7,283 |
| Oct 13, 2025 | 19,597.00 | 20,500.00 | 18,863.00 | 19,790.00 | 19,790.00 | 1.75% | 13,841 |
| Oct 10, 2025 | 18,412.00 | 19,700.00 | 18,412.00 | 19,450.00 | 19,450.00 | 3.51% | 6,101 |
| Oct 9, 2025 | 18,001.00 | 18,790.00 | 17,600.00 | 18,790.00 | 18,790.00 | 2.99% | 22,694 |
| Oct 8, 2025 | 18,298.00 | 18,300.00 | 18,065.00 | 18,245.00 | 18,245.00 | 0.25% | 6,648 |
| Oct 7, 2025 | 18,600.00 | 18,600.00 | 17,618.00 | 18,200.00 | 18,200.00 | -2.67% | 5,585 |
| Oct 6, 2025 | 18,506.00 | 18,999.00 | 18,100.00 | 18,700.00 | 18,700.00 | -1.51% | 10,369 |
| Oct 3, 2025 | 18,073.00 | 19,501.00 | 18,073.00 | 18,987.00 | 18,987.00 | 4.32% | 4,573 |
| Oct 2, 2025 | 17,425.00 | 18,312.00 | 17,425.00 | 18,200.00 | 18,200.00 | 3.41% | 11,553 |
| Oct 1, 2025 | 17,410.00 | 17,700.00 | 17,410.00 | 17,600.00 | 17,600.00 | 0.01% | 6,075 |
| Sep 30, 2025 | 17,400.00 | 17,599.00 | 17,400.00 | 17,599.00 | 17,599.00 | -0.01% | 8,446 |
| Sep 29, 2025 | 17,000.00 | 17,620.00 | 17,000.00 | 17,600.00 | 17,600.00 | 1.15% | 6,033 |
| Sep 26, 2025 | 17,739.00 | 17,739.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.69% | 20,252 |
| Sep 25, 2025 | 17,551.00 | 17,798.00 | 17,402.00 | 17,700.00 | 17,700.00 | -0.28% | 1,760 |
| Sep 23, 2025 | 17,500.00 | 18,230.00 | 17,500.00 | 17,750.00 | 17,750.00 | - | 14,252 |
| Sep 22, 2025 | 17,900.00 | 17,900.00 | 17,550.00 | 17,750.00 | 17,750.00 | -0.39% | 3,918 |
| Sep 19, 2025 | 18,285.00 | 18,285.00 | 17,750.00 | 17,820.00 | 17,820.00 | -2.62% | 16,882 |
| Sep 18, 2025 | 18,005.00 | 18,300.00 | 17,621.00 | 18,300.00 | 18,300.00 | 2.46% | 1,268 |
| Sep 17, 2025 | 18,189.00 | 18,449.00 | 17,860.00 | 17,860.00 | 17,860.00 | -3.15% | 2,987 |
| Sep 16, 2025 | 18,189.00 | 18,440.00 | 17,556.00 | 18,440.00 | 18,440.00 | 3.16% | 5,326 |
| Sep 15, 2025 | 17,776.00 | 18,378.00 | 17,776.00 | 17,875.00 | 17,875.00 | -0.85% | 3,183 |
| Sep 12, 2025 | 18,189.00 | 18,449.00 | 17,700.00 | 18,028.00 | 18,028.00 | 0.45% | 2,408 |
| Sep 11, 2025 | 18,178.00 | 18,257.00 | 17,700.00 | 17,948.00 | 17,948.00 | 1.12% | 6,435 |
| Sep 10, 2025 | 17,925.00 | 17,925.00 | 17,702.00 | 17,750.00 | 17,750.00 | - | 150,424 |
| Sep 9, 2025 | 18,060.00 | 18,060.00 | 17,650.00 | 17,750.00 | 17,750.00 | -0.86% | 48,424 |
| Sep 8, 2025 | 17,984.00 | 17,984.00 | 17,700.00 | 17,904.00 | 17,904.00 | 0.87% | 20,981 |
| Sep 5, 2025 | 18,019.00 | 18,200.00 | 17,704.00 | 17,750.00 | 17,750.00 | 0.28% | 29,043 |
| Sep 4, 2025 | 18,368.00 | 18,368.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.10% | 10,355 |
| Sep 3, 2025 | 18,100.00 | 18,149.00 | 17,700.00 | 17,896.00 | 17,896.00 | 0.14% | 17,196 |
| Sep 2, 2025 | 18,325.00 | 18,325.00 | 17,700.00 | 17,871.00 | 17,871.00 | 0.97% | 6,118 |
| Sep 1, 2025 | 17,760.00 | 18,099.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.31% | 28,151 |
| Aug 29, 2025 | 17,950.00 | 18,190.00 | 17,798.00 | 17,935.00 | 17,935.00 | -0.08% | 23,386 |
| Aug 28, 2025 | 18,259.00 | 18,299.00 | 17,840.00 | 17,950.00 | 17,950.00 | 0.56% | 30,515 |
| Aug 27, 2025 | 17,713.00 | 18,213.00 | 17,713.00 | 17,850.00 | 17,850.00 | -0.83% | 12,435 |
| Aug 26, 2025 | 18,020.00 | 18,300.00 | 17,852.00 | 18,000.00 | 18,000.00 | -1.10% | 3,087 |
| Aug 25, 2025 | 18,234.00 | 18,549.00 | 18,030.00 | 18,200.00 | 18,200.00 | -1.36% | 6,275 |
| Aug 22, 2025 | 18,323.00 | 18,594.00 | 18,300.00 | 18,450.00 | 18,450.00 | -0.67% | 7,114 |
| Aug 21, 2025 | 18,477.00 | 18,625.00 | 18,400.00 | 18,575.00 | 18,575.00 | -1.20% | 14,879 |
| Aug 20, 2025 | 18,400.00 | 18,800.00 | 18,320.00 | 18,800.00 | 18,800.00 | 2.40% | 5,391 |
| Aug 19, 2025 | 18,020.00 | 18,877.00 | 18,000.00 | 18,360.00 | 18,360.00 | 0.30% | 31,951 |
| Aug 18, 2025 | 17,999.00 | 18,520.00 | 17,606.00 | 18,305.00 | 18,305.00 | 3.98% | 25,435 |
| Aug 15, 2025 | 18,150.00 | 18,150.00 | 17,601.00 | 17,605.00 | 17,605.00 | -1.87% | 12,360 |
| Aug 14, 2025 | 17,884.00 | 17,994.00 | 17,732.00 | 17,940.00 | 17,940.00 | 0.79% | 17,742 |
| Aug 13, 2025 | 18,124.00 | 18,124.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.11% | 9,289 |
| Aug 12, 2025 | 17,737.00 | 18,197.00 | 17,400.00 | 18,000.00 | 18,000.00 | -0.68% | 19,278 |
| Aug 11, 2025 | 18,347.00 | 18,648.00 | 17,951.00 | 18,124.00 | 18,124.00 | 0.02% | 4,179 |
| Aug 8, 2025 | 18,200.00 | 18,368.00 | 17,921.00 | 18,120.00 | 18,120.00 | -0.44% | 10,976 |
| Aug 7, 2025 | 18,894.00 | 18,894.00 | 18,160.00 | 18,200.00 | 18,200.00 | -2.48% | 14,296 |
| Aug 6, 2025 | 18,201.00 | 18,770.00 | 18,201.00 | 18,662.00 | 18,662.00 | 0.60% | 8,335 |
| Aug 5, 2025 | 19,385.00 | 19,386.00 | 18,321.00 | 18,551.00 | 18,201.00 | -2.11% | 42,952 |
| Aug 4, 2025 | 19,900.00 | 20,714.00 | 18,900.00 | 18,950.00 | 18,592.47 | -3.32% | 7,201 |
| Aug 1, 2025 | 19,449.00 | 19,600.00 | 19,011.00 | 19,600.00 | 19,230.21 | 0.51% | 10,921 |
| Jul 31, 2025 | 19,265.00 | 19,998.00 | 18,912.00 | 19,500.00 | 19,132.10 | 1.04% | 25,091 |
| Jul 30, 2025 | 19,346.00 | 19,368.00 | 19,003.00 | 19,300.00 | 18,935.87 | 2.66% | 1,083 |
| Jul 29, 2025 | 18,780.00 | 18,965.00 | 18,530.00 | 18,800.00 | 18,445.30 | 1.61% | 10,724 |
| Jul 28, 2025 | 19,199.00 | 19,199.00 | 18,502.00 | 18,502.00 | 18,152.92 | -0.84% | 4,905 |
| Jul 25, 2025 | 19,448.00 | 19,537.00 | 18,501.00 | 18,659.00 | 18,306.96 | -2.82% | 10,825 |
| Jul 24, 2025 | 19,400.00 | 19,450.00 | 18,892.00 | 19,200.00 | 18,837.76 | 1.90% | 7,372 |
| Jul 23, 2025 | 19,500.00 | 19,500.00 | 18,830.00 | 18,842.00 | 18,486.51 | -0.88% | 7,209 |
| Jul 22, 2025 | 18,928.00 | 19,750.00 | 18,928.00 | 19,010.00 | 18,651.34 | 0.97% | 10,397 |
| Jul 21, 2025 | 18,800.00 | 19,046.00 | 18,642.00 | 18,827.00 | 18,471.79 | 0.19% | 7,605 |
| Jul 18, 2025 | 18,725.00 | 19,000.00 | 18,518.00 | 18,791.00 | 18,436.47 | 1.57% | 18,793 |