JSE · HDC · stock
Hudaco Industries Limited (HDC) stock price history
Every JSE trading session of Hudaco Industries Limited from Jan 4, 2000 to Nov 12, 2026: 6,791 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.
HDC adjusted close, 2000 to 2026
- ZAR 223.88
- All time high, 2026
- ZAR 224.88
- 52 week high, ZAR 173.00 low
- 6,791
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HDC key facts
- Hudaco Industries Limited (HDC) closed at ZAR 190.03 on Nov 12, 2026 on JSE.
- HDC's all time high close is ZAR 223.88, set on Feb 24, 2026; its all time low close is ZAR 6.76 on Dec 12, 2000.
- HDC's 52 week range is ZAR 173.00 to ZAR 224.88.
- HDC returned -0.3% over the year to Nov 12, 2026 and +37.3% over five years.
- Over ten years HDC returned +74%, +5.7% a year compounded.
- HDC's deepest drawdown was -67.1% from Apr 6, 2018 to May 22, 2020.
- DataCedar holds 6,791 daily sessions of HDC history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
HDC price chart, 2000 to 2026
HDC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +2.4% |
| 6 months | -3.4% |
| Year to date | -4.5% |
| 1 year | -0.3% |
| 3 years | +26.7% |
| 5 years | +37.3% |
| 10 years | +73.6% |
| Since Jan 4, 2000 | +1,927% |
| Compound annual growth, 26.9 years | +11.9% |
HDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 223.88 on Feb 24, 2026
- All time low close
- ZAR 6.76 on Dec 12, 2000
- 52 week high
- ZAR 224.88 on Feb 3, 2026
- 52 week low
- ZAR 173.00 on Dec 12, 2025
- Deepest drawdown
- -67.1% from Apr 6, 2018 to May 22, 2020, recovered Feb 20, 2023
- Best single session
- +17.1% on Nov 19, 2008
- Worst single session
- -13.8% on Jan 28, 2000
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 20.3×
- Best calendar year
- 2001, +66%
- Worst calendar year
- 2008, -26%
HDC 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 205.39 | ZAR 224.88 | ZAR 177.31 | ZAR 190.03 | -7.3% | 4.9M | 207 |
| 2025 | ZAR 204.84 | ZAR 224.83 | ZAR 166.89 | ZAR 204.89 | -5.0% | 4.5M | 244 |
| 2024 | ZAR 158.44 | ZAR 228.45 | ZAR 155.97 | ZAR 215.77 | +34.5% | 6.1M | 244 |
| 2023 | ZAR 143.49 | ZAR 174.60 | ZAR 139.77 | ZAR 160.36 | +14.0% | 5M | 236 |
| 2022 | ZAR 131.11 | ZAR 159.55 | ZAR 121.69 | ZAR 140.69 | +7.0% | 6.6M | 241 |
| 2021 | ZAR 80.22 | ZAR 153.57 | ZAR 67.77 | ZAR 131.48 | +62.9% | 10.8M | 234 |
| 2020 | ZAR 105.60 | ZAR 114.55 | ZAR 55.61 | ZAR 80.73 | -24.0% | 13.9M | 246 |
| 2019 | ZAR 139.41 | ZAR 154.95 | ZAR 99.68 | ZAR 106.24 | -23.9% | 6.7M | 246 |
| 2018 | ZAR 136.22 | ZAR 177.68 | ZAR 124.47 | ZAR 139.69 | -5.7% | 8M | 250 |
| 2017 | ZAR 113.67 | ZAR 153.59 | ZAR 110.56 | ZAR 148.18 | +30.4% | 9.5M | 255 |
| 2016 | ZAR 94.43 | ZAR 121.31 | ZAR 76.58 | ZAR 113.67 | +20.4% | 13M | 261 |
| 2015 | ZAR 96.33 | ZAR 136.23 | ZAR 82.45 | ZAR 94.43 | -2.0% | 16.6M | 261 |
| 2014 | ZAR 104.34 | ZAR 117.24 | ZAR 87.47 | ZAR 96.33 | -7.7% | 14.2M | 260 |
| 2013 | ZAR 114.22 | ZAR 123.11 | ZAR 81.79 | ZAR 104.34 | -8.7% | 15.2M | 259 |
| 2012 | ZAR 82.90 | ZAR 131.44 | ZAR 82.30 | ZAR 114.22 | +37.8% | 10.2M | 260 |
| 2011 | ZAR 81.87 | ZAR 89.31 | ZAR 71.37 | ZAR 82.90 | +0.6% | 7.5M | 260 |
| 2010 | ZAR 65.46 | ZAR 86.15 | ZAR 60.50 | ZAR 82.36 | +28.7% | 13.3M | 261 |
| 2009 | ZAR 62.93 | ZAR 69.43 | ZAR 40.14 | ZAR 63.97 | +2.5% | 14.5M | 249 |
| 2008 | ZAR 84.20 | ZAR 84.20 | ZAR 51.53 | ZAR 62.44 | -25.9% | 13M | 253 |
| 2007 | ZAR 60.39 | ZAR 90.10 | ZAR 60.39 | ZAR 84.20 | +39.4% | 17.3M | 250 |
| 2006 | ZAR 42.06 | ZAR 60.39 | ZAR 40.58 | ZAR 60.39 | +43.6% | 13.1M | 258 |
| 2005 | ZAR 32.35 | ZAR 43.55 | ZAR 29.68 | ZAR 42.06 | +30.0% | 9.9M | 258 |
| 2004 | ZAR 21.01 | ZAR 32.65 | ZAR 20.67 | ZAR 32.35 | +54.0% | 15.7M | 262 |
| 2003 | ZAR 17.00 | ZAR 22.74 | ZAR 15.32 | ZAR 21.01 | +23.6% | 4M | 261 |
| 2002 | ZAR 11.56 | ZAR 17.19 | ZAR 11.16 | ZAR 17.00 | +47.0% | 5.9M | 261 |
| 2001 | ZAR 6.96 | ZAR 11.86 | ZAR 6.96 | ZAR 11.56 | +66.1% | 2.1M | 259 |
| 2000 | ZAR 9.38 | ZAR 12.34 | ZAR 6.76 | ZAR 6.96 | n/a | 6.8M | 255 |
HDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 190.03 | +3.8% |
| October 2026 | ZAR 183.00 | -0.5% |
| September 2026 | ZAR 183.86 | -5.3% |
| August 2026 | ZAR 194.16 | +1.0% |
| July 2026 | ZAR 192.22 | -0.4% |
| June 2026 | ZAR 192.96 | -1.9% |
| May 2026 | ZAR 196.66 | +2.2% |
| April 2026 | ZAR 192.41 | +1.4% |
| March 2026 | ZAR 189.66 | -11.8% |
| February 2026 | ZAR 214.96 | +5.7% |
| January 2026 | ZAR 203.40 | -0.7% |
| December 2025 | ZAR 204.89 | +10.5% |
About the HDC data
Daily bars. 6,791 sessions from Jan 4, 2000 to Nov 12, 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 Nov 13, 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/jse%3AHDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
HDC share price history
