Hudaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 13,100.00 | 13,355.00 | 13,100.00 | 13,201.00 | 12,465.81 | 4,903 |
| 2022-09-16 | 13,405.00 | 13,543.00 | 12,400.00 | 13,100.00 | 12,370.43 | 1,107,540 |
| 2022-09-15 | 13,779.00 | 13,779.00 | 13,445.00 | 13,462.00 | 12,712.27 | 68,506 |
| 2022-09-14 | 13,811.00 | 13,900.00 | 13,501.00 | 13,743.00 | 12,977.62 | 32,365 |
| 2022-09-13 | 13,933.00 | 14,245.00 | 13,523.00 | 13,700.00 | 12,937.02 | 64,510 |
| 2022-09-12 | 13,702.00 | 13,999.00 | 13,700.00 | 13,902.00 | 13,127.77 | 30,483 |
| 2022-09-09 | 14,127.00 | 14,127.00 | 13,700.00 | 13,701.00 | 12,937.96 | 52,007 |
| 2022-09-08 | 13,710.00 | 13,939.00 | 13,700.00 | 13,715.00 | 12,951.18 | 29,050 |
| 2022-09-07 | 13,726.00 | 13,900.00 | 13,725.00 | 13,750.00 | 12,984.23 | 22,415 |
| 2022-09-06 | 14,001.00 | 14,119.00 | 13,722.00 | 13,817.00 | 13,047.50 | 53,549 |
| 2022-09-05 | 13,973.00 | 14,176.00 | 13,907.00 | 13,907.00 | 13,132.49 | 11,839 |
| 2022-09-02 | 13,751.00 | 14,190.00 | 13,751.00 | 13,840.00 | 13,069.22 | 38,281 |
| 2022-09-01 | 14,102.00 | 14,300.00 | 13,750.00 | 13,800.00 | 13,031.45 | 29,266 |
| 2022-08-31 | 14,094.00 | 14,199.00 | 13,800.00 | 14,179.00 | 13,389.34 | 1,712 |
| 2022-08-30 | 13,800.00 | 14,250.00 | 13,750.00 | 13,792.00 | 13,023.89 | 21,843 |
| 2022-08-29 | 13,753.00 | 14,199.00 | 13,753.00 | 13,801.00 | 13,032.39 | 1,556 |
| 2022-08-26 | 13,705.00 | 13,787.00 | 13,705.00 | 13,750.00 | 12,984.23 | 14,659 |
| 2022-08-25 | 14,684.00 | 14,684.00 | 13,700.00 | 13,705.00 | 12,941.74 | 28,915 |
| 2022-08-24 | 13,866.00 | 14,500.00 | 13,866.00 | 14,500.00 | 13,692.46 | 2,296 |
| 2022-08-23 | 13,621.00 | 14,365.00 | 13,621.00 | 13,700.00 | 12,937.02 | 13,507 |
| 2022-08-22 | 14,380.00 | 14,380.00 | 13,576.00 | 14,250.00 | 13,456.39 | 138,121 |
| 2022-08-19 | 14,700.00 | 14,700.00 | 14,602.00 | 14,700.00 | 13,881.32 | 8,005 |
| 2022-08-18 | 14,899.00 | 14,899.00 | 14,517.00 | 14,600.00 | 13,786.89 | 3,324 |
| 2022-08-17 | 14,500.00 | 14,900.00 | 14,250.00 | 14,900.00 | 14,070.19 | 14,038 |
| 2022-08-16 | 14,475.00 | 14,785.00 | 14,256.00 | 14,601.00 | 13,787.84 | 6,355 |
| 2022-08-15 | 14,300.00 | 14,797.00 | 14,200.00 | 14,250.00 | 13,456.39 | 32,160 |
| 2022-08-12 | 14,300.00 | 14,499.00 | 14,203.00 | 14,257.00 | 13,463.00 | 4,425 |
| 2022-08-11 | 14,200.00 | 14,726.00 | 13,900.00 | 14,353.00 | 13,553.65 | 3,913 |
| 2022-08-10 | 14,787.00 | 14,787.00 | 13,900.00 | 14,728.00 | 13,907.76 | 2,546 |
| 2022-08-08 | 14,994.00 | 14,999.00 | 14,700.00 | 14,725.00 | 13,621.70 | 768 |
| 2022-08-05 | 14,550.00 | 14,906.00 | 14,350.00 | 14,700.00 | 13,598.57 | 7,389 |
| 2022-08-04 | 14,711.00 | 15,000.00 | 14,350.00 | 14,400.00 | 13,321.05 | 169,328 |
| 2022-08-03 | 14,844.00 | 14,844.00 | 14,365.00 | 14,711.00 | 13,608.75 | 1,432 |
| 2022-08-02 | 14,984.00 | 14,984.00 | 14,396.00 | 14,849.00 | 13,736.41 | 438 |
| 2022-08-01 | 15,087.00 | 15,094.00 | 14,457.00 | 15,000.00 | 13,876.09 | 7,180 |
| 2022-07-29 | 14,898.00 | 14,956.00 | 14,609.00 | 14,956.00 | 13,835.39 | 171,659 |
| 2022-07-28 | 14,699.00 | 15,000.00 | 14,304.00 | 14,951.00 | 13,830.76 | 715,333 |
| 2022-07-27 | 14,750.00 | 14,750.00 | 14,304.00 | 14,500.00 | 13,413.56 | 134,184 |
| 2022-07-26 | 14,519.00 | 14,747.00 | 14,481.00 | 14,625.00 | 13,529.19 | 7,219 |
| 2022-07-25 | 14,471.00 | 14,774.00 | 14,425.00 | 14,519.00 | 13,431.13 | 19,234 |
| 2022-07-22 | 14,655.00 | 15,000.00 | 14,001.00 | 14,472.00 | 13,387.65 | 19,317 |
| 2022-07-21 | 15,186.00 | 15,186.00 | 14,653.00 | 14,955.00 | 13,834.46 | 5,559 |
| 2022-07-20 | 15,050.00 | 15,184.00 | 15,000.00 | 15,050.00 | 13,922.35 | 124,115 |
| 2022-07-19 | 15,190.00 | 15,190.00 | 15,001.00 | 15,100.00 | 13,968.60 | 460 |
| 2022-07-18 | 15,199.00 | 15,200.00 | 14,801.00 | 15,000.00 | 13,876.09 | 6,599 |
| 2022-07-15 | 14,987.00 | 15,000.00 | 14,800.00 | 15,000.00 | 13,876.09 | 2,188 |
| 2022-07-14 | 14,995.00 | 15,000.00 | 14,596.00 | 14,990.00 | 13,866.84 | 5,877 |
| 2022-07-13 | 15,000.00 | 15,198.00 | 14,800.00 | 14,990.00 | 13,866.84 | 10,847 |
| 2022-07-12 | 15,200.00 | 15,250.00 | 14,903.00 | 15,145.00 | 14,010.23 | 8,743 |
| 2022-07-11 | 15,102.00 | 15,342.00 | 14,800.00 | 14,941.00 | 13,821.51 | 8,189 |
| 2022-07-08 | 15,294.00 | 15,294.00 | 15,102.00 | 15,261.00 | 14,117.54 | 1,868 |
| 2022-07-07 | 15,100.00 | 15,250.00 | 15,100.00 | 15,102.00 | 13,970.45 | 50,272 |
| 2022-07-06 | 15,200.00 | 15,250.00 | 15,000.00 | 15,126.00 | 13,992.65 | 50,606 |
| 2022-07-05 | 15,237.00 | 15,250.00 | 15,000.00 | 15,145.00 | 14,010.23 | 3,038 |
| 2022-07-04 | 15,050.00 | 15,388.00 | 15,050.00 | 15,240.00 | 14,098.11 | 2,553 |
| 2022-07-01 | 15,000.00 | 15,469.00 | 14,752.00 | 14,810.00 | 13,700.33 | 21,024 |
| 2022-06-30 | 15,219.00 | 15,413.00 | 14,825.00 | 14,900.00 | 13,783.58 | 7,428 |
| 2022-06-29 | 15,088.00 | 15,849.00 | 14,966.00 | 15,102.00 | 13,970.45 | 11,797 |
| 2022-06-28 | 14,767.00 | 15,153.00 | 14,556.00 | 14,951.00 | 13,830.76 | 14,912 |
| 2022-06-27 | 14,980.00 | 14,980.00 | 14,560.00 | 14,761.00 | 13,655.00 | 6,273 |
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.