JSE · HCI · stock
Hosken Consolidated Investments Limited (HCI) stock price history
Every JSE trading session of Hosken Consolidated Investments Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HCI adjusted close, 2000 to 2026
- ZAR 239.93
- All time high, 2023
- ZAR 189.98
- 52 week high, ZAR 119.03 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HCI key facts
- Hosken Consolidated Investments Limited (HCI) closed at ZAR 159.57 on Sep 28, 2026 on JSE.
- HCI's all time high close is ZAR 239.93, set on Jun 15, 2023; its all time low close is ZAR 1.50 on Jul 29, 2002.
- HCI's 52 week range is ZAR 119.03 to ZAR 189.98.
- HCI returned +33.0% over the year to Sep 28, 2026 and +144.2% over five years.
- Over ten years HCI returned +25%, +2.2% a year compounded.
- HCI's deepest drawdown was -90.4% from Jul 22, 2014 to May 18, 2020.
- DataCedar holds 6,842 daily sessions of HCI history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
HCI price chart, 2000 to 2026
HCI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -1.2% |
| 6 months | -3.6% |
| Year to date | +3.0% |
| 1 year | +33.0% |
| 3 years | -23.7% |
| 5 years | +144.2% |
| 10 years | +24.9% |
| Since Jan 4, 2000 | +3,229% |
| Compound annual growth, 26.7 years | +14.0% |
HCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 239.93 on Jun 15, 2023
- All time low close
- ZAR 1.50 on Jul 29, 2002
- 52 week high
- ZAR 189.98 on Aug 7, 2026
- 52 week low
- ZAR 119.03 on Sep 29, 2025
- Deepest drawdown
- -90.4% from Jul 22, 2014 to May 18, 2020, recovered Apr 28, 2022
- Best single session
- +174.3% on Sep 13, 2004
- Worst single session
- -26.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 33.3×
- Best calendar year
- 2004, +529%
- Worst calendar year
- 2008, -49%
HCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 155.01 | ZAR 189.98 | ZAR 146.61 | ZAR 159.57 | +2.3% | 12.1M | 185 |
| 2025 | ZAR 165.61 | ZAR 166.57 | ZAR 115.53 | ZAR 155.99 | -4.9% | 24.1M | 250 |
| 2024 | ZAR 202.17 | ZAR 208.81 | ZAR 156.01 | ZAR 163.97 | -19.0% | 19.3M | 250 |
| 2023 | ZAR 154.94 | ZAR 243.35 | ZAR 150.00 | ZAR 202.54 | +29.5% | 17.2M | 248 |
| 2022 | ZAR 73.99 | ZAR 199.92 | ZAR 72.48 | ZAR 156.45 | +111.5% | 23M | 250 |
| 2021 | ZAR 54.99 | ZAR 87.66 | ZAR 46.98 | ZAR 73.98 | +34.5% | 9.9M | 250 |
| 2020 | ZAR 88.36 | ZAR 93.62 | ZAR 15.99 | ZAR 54.98 | -39.6% | 30.6M | 252 |
| 2019 | ZAR 119.97 | ZAR 125.42 | ZAR 85.44 | ZAR 90.97 | -26.6% | 15.8M | 249 |
| 2018 | ZAR 139.89 | ZAR 162.86 | ZAR 116.44 | ZAR 123.93 | -10.8% | 13.9M | 250 |
| 2017 | ZAR 135.47 | ZAR 156.39 | ZAR 116.82 | ZAR 138.89 | +2.5% | 15.5M | 256 |
| 2016 | ZAR 115.37 | ZAR 149.85 | ZAR 94.90 | ZAR 135.47 | +17.4% | 17.3M | 261 |
| 2015 | ZAR 148.82 | ZAR 164.40 | ZAR 104.98 | ZAR 115.37 | -22.5% | 18.4M | 261 |
| 2014 | ZAR 131.75 | ZAR 170.04 | ZAR 117.69 | ZAR 148.82 | +13.0% | 17.2M | 261 |
| 2013 | ZAR 91.27 | ZAR 146.26 | ZAR 90.33 | ZAR 131.75 | +44.3% | 29.5M | 261 |
| 2012 | ZAR 77.62 | ZAR 96.65 | ZAR 74.44 | ZAR 91.27 | +17.6% | 26.7M | 261 |
| 2011 | ZAR 76.85 | ZAR 82.79 | ZAR 69.62 | ZAR 77.62 | -1.0% | 13.1M | 260 |
| 2010 | ZAR 63.97 | ZAR 81.83 | ZAR 61.14 | ZAR 78.41 | +17.0% | 15.4M | 261 |
| 2009 | ZAR 37.63 | ZAR 71.16 | ZAR 31.07 | ZAR 67.01 | +78.1% | 10.2M | 251 |
| 2008 | ZAR 73.36 | ZAR 75.25 | ZAR 34.80 | ZAR 37.63 | -49.4% | 14.3M | 253 |
| 2007 | ZAR 53.61 | ZAR 84.65 | ZAR 51.73 | ZAR 74.30 | +33.9% | 10.8M | 250 |
| 2006 | ZAR 35.27 | ZAR 55.49 | ZAR 34.80 | ZAR 55.49 | +57.3% | 6.4M | 258 |
| 2005 | ZAR 20.69 | ZAR 37.62 | ZAR 20.69 | ZAR 35.27 | +70.5% | 5.1M | 260 |
| 2004 | ZAR 3.29 | ZAR 24.45 | ZAR 3.29 | ZAR 20.69 | +528.9% | 417.3K | 262 |
| 2003 | ZAR 2.16 | ZAR 3.76 | ZAR 2.05 | ZAR 3.29 | +52.2% | 8.8M | 261 |
| 2002 | ZAR 2.54 | ZAR 2.68 | ZAR 1.41 | ZAR 2.16 | -14.8% | 99.5M | 261 |
| 2001 | ZAR 4.56 | ZAR 5.17 | ZAR 2.54 | ZAR 2.54 | -44.3% | 110.7M | 261 |
| 2000 | ZAR 4.79 | ZAR 8.93 | ZAR 3.66 | ZAR 4.56 | n/a | 87M | 259 |
HCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 159.57 | -3.2% |
| August 2026 | ZAR 164.92 | -4.5% |
| July 2026 | ZAR 172.64 | +2.9% |
| June 2026 | ZAR 167.85 | -4.1% |
| May 2026 | ZAR 174.99 | +3.9% |
| April 2026 | ZAR 168.45 | +2.1% |
| March 2026 | ZAR 165.03 | -0.9% |
| February 2026 | ZAR 166.53 | +4.2% |
| January 2026 | ZAR 159.85 | +2.5% |
| December 2025 | ZAR 155.99 | +19.2% |
| November 2025 | ZAR 130.88 | -2.5% |
| October 2025 | ZAR 134.19 | +8.7% |
About the HCI data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
HCI share price history
