Hudaco historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	16,100.00	16,725.00	16,100.00	16,700.00	16,364.76	17,948
2023-03-09	16,550.00	16,550.00	16,125.00	16,125.00	15,801.30	21,774
2023-03-08	16,400.00	16,592.00	16,250.00	16,550.00	16,217.77	6,476
2023-03-07	16,393.00	16,587.00	16,175.00	16,513.00	16,181.52	6,356
2023-03-06	16,201.00	16,400.00	16,200.00	16,275.00	15,948.29	16,363
2023-03-03	16,594.00	16,594.00	16,300.00	16,350.00	16,021.79	8,261
2023-03-02	16,410.00	16,722.00	16,257.00	16,400.00	16,070.78	38,631
2023-03-01	16,776.00	16,950.00	16,111.00	16,410.00	16,080.58	76,498
2023-02-28	16,800.00	17,450.00	16,800.00	17,195.00	16,237.37	49,802
2023-02-27	17,000.00	17,347.00	16,998.00	17,018.00	16,070.23	19,011
2023-02-24	17,100.00	17,100.00	16,800.00	16,952.00	16,007.91	23,639
2023-02-23	17,057.00	17,155.00	16,900.00	17,145.00	16,190.16	13,151
2023-02-22	17,150.00	17,176.00	16,850.00	16,947.00	16,003.18	63,447
2023-02-21	17,056.00	17,400.00	17,000.00	17,050.00	16,100.45	29,547
2023-02-20	17,397.00	17,499.00	16,826.00	17,056.00	16,106.11	21,681
2023-02-17	16,900.00	16,900.00	16,571.00	16,571.00	15,648.12	230,357
2023-02-16	17,000.00	17,497.00	16,602.00	16,602.00	15,677.40	252,361
2023-02-15	16,500.00	16,975.00	16,500.00	16,525.00	15,604.69	39,162
2023-02-14	16,499.00	16,503.00	16,300.00	16,492.00	15,573.52	23,601
2023-02-13	16,486.00	17,139.00	15,900.00	16,003.00	15,111.76	2,699
2023-02-10	16,147.00	16,485.00	16,000.00	16,485.00	15,566.91	21,727
2023-02-09	16,149.00	16,149.00	15,900.00	16,148.00	15,248.68	11,667
2023-02-08	16,138.00	16,956.00	15,960.00	16,150.00	15,250.57	8,557
2023-02-07	15,998.00	16,100.00	15,900.00	15,950.00	15,061.71	466,988
2023-02-06	15,803.00	16,000.00	15,750.00	15,860.00	14,976.72	305,605
2023-02-03	15,500.00	16,000.00	15,499.00	15,800.00	14,920.06	32,404
2023-02-02	15,500.00	15,633.00	15,200.00	15,500.00	14,636.77	9,760
2023-02-01	15,200.00	15,940.00	15,200.00	15,500.00	14,636.77	15,592
2023-01-31	14,600.00	14,899.00	14,251.00	14,501.00	13,693.41	7,645
2023-01-30	14,520.00	14,630.00	14,102.00	14,475.00	13,668.85	6,482
2023-01-27	14,600.00	14,600.00	14,308.00	14,516.00	13,707.57	3,088
2023-01-26	14,600.00	14,650.00	14,600.00	14,630.00	13,815.22	1,174
2023-01-25	14,799.00	14,799.00	14,550.00	14,600.00	13,786.89	6,734
2023-01-24	14,397.00	14,745.00	14,350.00	14,745.00	13,923.82	3,918
2023-01-23	14,152.00	14,201.00	14,152.00	14,201.00	13,410.11	371
2023-01-20	14,108.00	14,113.00	14,107.00	14,113.00	13,327.02	4,717
2023-01-19	14,201.00	14,229.00	14,100.00	14,100.00	13,314.74	2,969
2023-01-18	14,699.00	14,699.00	14,105.00	14,105.00	13,319.46	9,288
2023-01-17	14,480.00	14,536.00	14,100.00	14,100.00	13,314.74	4,828
2023-01-16	14,420.00	14,700.00	14,400.00	14,421.00	13,617.86	12,059
2023-01-13	14,280.00	14,381.00	14,280.00	14,381.00	13,580.09	1,035
2023-01-12	14,101.00	14,281.00	14,100.00	14,281.00	13,485.66	8,589
2023-01-11	14,102.00	14,301.00	14,102.00	14,102.00	13,316.63	4,847
2023-01-10	14,479.00	14,599.00	14,301.00	14,301.00	13,504.55	2,447
2023-01-09	14,589.00	14,750.00	14,401.00	14,444.00	13,639.58	9,881
2023-01-06	14,500.00	14,784.00	14,500.00	14,750.00	13,928.54	1,033
2023-01-05	14,372.00	14,750.00	14,372.00	14,431.00	13,627.31	3,797
2023-01-04	14,381.00	14,500.00	14,362.00	14,365.00	13,564.98	2,697
2023-01-03	14,650.00	14,650.00	14,350.00	14,510.00	13,701.91	81,466
2022-12-30	14,101.00	14,300.00	14,101.00	14,101.00	13,315.68	583
2022-12-29	14,150.00	14,150.00	14,150.00	14,150.00	13,361.95	0
2022-12-28	14,166.00	14,170.00	14,150.00	14,150.00	13,361.95	5,683
2022-12-23	14,499.00	14,499.00	14,101.00	14,300.00	13,503.60	238
2022-12-22	14,797.00	14,835.00	14,201.00	14,201.00	13,410.11	8,347
2022-12-21	14,997.00	14,997.00	14,002.00	14,100.00	13,314.74	2,406
2022-12-20	14,000.00	14,771.00	14,000.00	14,300.00	13,503.60	2,207
2022-12-19	13,850.00	14,500.00	13,850.00	14,299.00	13,502.66	1,385
2022-12-15	13,850.00	15,521.00	13,850.00	13,850.00	13,078.66	24,570
2022-12-14	13,802.00	13,884.00	13,802.00	13,850.00	13,078.66	4,894
2022-12-13	14,499.00	14,499.00	13,802.00	13,803.00	13,034.28	1,407

← NewerPage 16 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-08	325.0000 ZAC
2023-03-01	625.0000 ZAC
2022-08-10	300.0000 ZAC
2022-03-02	520.0000 ZAC
2021-08-04	240.0000 ZAC
2021-02-17	410.0000 ZAC
2020-02-19	410.0000 ZAC
2019-08-06	190.0000 ZAC
2019-02-27	380.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.