HOYA Corporation (HOCPF)
OTCMKTS
· Delayed Price · Currency is USD
120.65
-17.79 (-12.85%)
Dec 20, 2024, 4:00 PM EST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - | 126 |
| Dec 23, 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 5.79% | 1,030 |
| Dec 20, 2024 | 131.84 | 131.84 | 120.65 | 120.65 | 120.65 | -12.85% | 395 |
| Dec 19, 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - | 436 |
| Dec 18, 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | 1.65% | 199 |
| Dec 17, 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - | 227 |
| Dec 16, 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | 8.67% | 417 |
| Dec 13, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | -12.11% | 1,064 |
| Dec 12, 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | - | 178 |
| Dec 11, 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | - | 311 |
| Dec 10, 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | - | 237 |
| Dec 9, 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | - | 125 |
| Dec 6, 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | 1.28% | 407 |
| Dec 5, 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | - | 230 |
| Dec 4, 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | - | 78 |
| Dec 3, 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | 13.09% | 239 |
| Dec 2, 2024 | 136.82 | 136.82 | 124.49 | 124.49 | 124.49 | -7.00% | 514 |
| Nov 29, 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - | 454 |
| Nov 27, 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | 3.29% | 179 |
| Nov 26, 2024 | 133.48 | 133.48 | 129.60 | 129.60 | 129.60 | -1.82% | 343 |
| Nov 25, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 134 |
| Nov 22, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 352 |
| Nov 21, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 80 |
| Nov 20, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 276 |
| Nov 19, 2024 | 135.32 | 135.32 | 132.00 | 132.00 | 132.00 | 6.02% | 685 |
| Nov 18, 2024 | 123.12 | 124.50 | 123.06 | 124.50 | 124.50 | 0.92% | 652 |
| Nov 15, 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - | 112 |
| Nov 14, 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | -6.10% | 365 |
| Nov 13, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - | 41 |
| Nov 12, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - | 223 |
| Nov 11, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - | 68 |
| Nov 8, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - | 143 |
| Nov 7, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - | 467 |
| Nov 6, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - | 52 |
| Nov 5, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | -7.73% | 526 |
| Nov 4, 2024 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | 1.40% | 427 |
| Nov 1, 2024 | 140.41 | 140.41 | 140.41 | 140.41 | 140.41 | - | 77 |
| Oct 31, 2024 | 140.41 | 140.41 | 140.41 | 140.41 | 140.41 | 7.02% | 263 |
| Oct 30, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - | 105 |
| Oct 29, 2024 | 124.19 | 131.20 | 124.19 | 131.20 | 131.20 | -5.81% | 515 |
| Oct 28, 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - | 46 |
| Oct 25, 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - | 82 |
| Oct 24, 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - | 85 |
| Oct 23, 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - | 224 |
| Oct 22, 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | 8.96% | 261 |
| Oct 21, 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - | 182 |
| Oct 18, 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - | 92 |
| Oct 17, 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | -12.11% | 134 |
| Oct 16, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 65 |
| Oct 15, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 206 |
| Oct 14, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 88 |
| Oct 11, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 142 |
| Oct 10, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 20 |
| Oct 9, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 41 |
| Oct 8, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 43 |
| Oct 7, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 828 |
| Oct 4, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 151 |
| Oct 3, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - | 113 |
| Oct 2, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 10.39% | 320 |
| Oct 1, 2024 | 145.62 | 145.62 | 131.20 | 131.76 | 131.76 | -0.41% | 522 |
| Sep 30, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - | 100 |
| Sep 27, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - | 158 |
| Sep 26, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - | 880 |
| Sep 25, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - | 38 |
| Sep 24, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - | 54 |
| Sep 23, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - | 55 |
| Sep 20, 2024 | 137.25 | 137.25 | 132.30 | 132.30 | 132.30 | 0.12% | 532 |
| Sep 19, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - | 68 |
| Sep 18, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - | 162 |
| Sep 17, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - | 40 |
| Sep 16, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - | 217 |
| Sep 13, 2024 | 129.43 | 132.14 | 129.43 | 132.14 | 132.14 | -7.49% | 1,447 |
| Sep 12, 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | 13.20% | 322 |
| Sep 11, 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - | 112 |
| Sep 10, 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | -9.94% | 169 |
| Sep 9, 2024 | 141.51 | 141.56 | 140.10 | 140.10 | 140.10 | -0.79% | 474 |
| Sep 6, 2024 | 144.11 | 144.11 | 141.22 | 141.22 | 141.22 | -1.24% | 493 |
| Sep 5, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 82 |
| Sep 4, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 200 |
| Sep 3, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 253 |
| Aug 30, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 743 |
| Aug 29, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 9.35% | 432 |
| Aug 28, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - | 419 |
| Aug 27, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - | 30 |
| Aug 26, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - | 144 |
| Aug 23, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - | 95 |
| Aug 22, 2024 | 131.19 | 131.19 | 130.77 | 130.77 | 130.77 | 2.71% | 297 |
| Aug 21, 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - | 86 |
| Aug 20, 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | -8.25% | 904 |
| Aug 19, 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | -2.02% | 231 |
| Aug 16, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - | 61 |
| Aug 15, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - | 39 |
| Aug 14, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - | 95 |
| Aug 13, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - | 2,798 |
| Aug 12, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - | 78 |
| Aug 9, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - | 144 |
| Aug 8, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | 14.84% | 235 |
| Aug 7, 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - | 383 |
| Aug 6, 2024 | 118.79 | 131.86 | 118.79 | 123.33 | 123.33 | -0.49% | 1,333 |
| Aug 5, 2024 | 123.78 | 123.94 | 123.78 | 123.94 | 123.94 | 1.28% | 768 |