HOYA Corporation (HOCPF)
OTCMKTS
· Delayed Price · Currency is USD
117.30
+11.52 (10.89%)
Apr 24, 2025, 12:18 PM EDT
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 117.00 | 117.00 | 110.23 | 110.27 | - | 4.24% | 625 |
| Apr 23, 2025 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | -0.93% | 290 |
| Apr 22, 2025 | 108.88 | 108.96 | 106.77 | 106.77 | 106.77 | -0.28% | 964 |
| Apr 21, 2025 | 107.89 | 114.87 | 106.84 | 107.07 | 107.07 | 0.92% | 2,664 |
| Apr 17, 2025 | 105.74 | 112.22 | 105.74 | 106.09 | 106.09 | 0.79% | 987 |
| Apr 16, 2025 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | -1.79% | 1,269 |
| Apr 15, 2025 | 107.28 | 107.40 | 107.18 | 107.18 | 107.18 | -2.69% | 719 |
| Apr 14, 2025 | 103.86 | 110.29 | 103.86 | 110.14 | 110.14 | 10.26% | 2,925 |
| Apr 11, 2025 | 100.27 | 106.28 | 99.89 | 99.89 | 99.89 | -6.47% | 1,601 |
| Apr 10, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 9.18% | 580 |
| Apr 9, 2025 | 97.81 | 97.82 | 97.81 | 97.82 | 97.82 | -1.47% | 2,319 |
| Apr 8, 2025 | 102.47 | 102.92 | 99.03 | 99.28 | 99.28 | -0.37% | 2,932 |
| Apr 7, 2025 | 96.42 | 99.87 | 96.42 | 99.64 | 99.64 | 1.68% | 1,403 |
| Apr 4, 2025 | 97.50 | 106.50 | 97.50 | 98.00 | 98.00 | -7.29% | 3,512 |
| Apr 3, 2025 | 103.02 | 105.71 | 100.99 | 105.71 | 105.71 | -1.32% | 1,973 |
| Apr 2, 2025 | 106.34 | 107.12 | 106.34 | 107.12 | 107.12 | -0.25% | 1,078 |
| Apr 1, 2025 | 106.66 | 107.39 | 106.66 | 107.39 | 107.39 | -7.03% | 724 |
| Mar 31, 2025 | 115.45 | 115.51 | 115.45 | 115.51 | 115.51 | -2.45% | 1,203 |
| Mar 28, 2025 | 112.25 | 118.42 | 112.25 | 118.42 | 118.42 | 3.20% | 1,314 |
| Mar 27, 2025 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | -1.06% | 1,099 |
| Mar 26, 2025 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - | 169 |
| Mar 25, 2025 | 115.77 | 115.97 | 115.69 | 115.96 | 115.96 | -4.10% | 1,043 |
| Mar 24, 2025 | 113.94 | 120.92 | 113.94 | 120.92 | 120.92 | 5.77% | 614 |
| Mar 21, 2025 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | -3.93% | 420 |
| Mar 20, 2025 | 113.01 | 119.00 | 113.01 | 119.00 | 119.00 | 2.67% | 2,223 |
| Mar 19, 2025 | 113.11 | 122.46 | 113.11 | 115.90 | 115.90 | -1.61% | 1,127 |
| Mar 18, 2025 | 113.89 | 117.80 | 113.85 | 117.80 | 117.80 | 1.55% | 1,000 |
| Mar 17, 2025 | 114.93 | 121.78 | 114.93 | 116.00 | 116.00 | 0.59% | 757 |
| Mar 14, 2025 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 1.68% | 994 |
| Mar 13, 2025 | 113.25 | 113.41 | 113.25 | 113.41 | 113.41 | -0.10% | 1,975 |
| Mar 12, 2025 | 113.42 | 113.52 | 113.41 | 113.52 | 113.52 | 1.61% | 1,795 |
| Mar 11, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | -1.85% | 281 |
| Mar 10, 2025 | 114.00 | 120.86 | 113.83 | 113.83 | 113.83 | -5.53% | 857 |
| Mar 7, 2025 | 113.93 | 120.49 | 113.93 | 120.49 | 120.49 | 7.18% | 1,011 |
| Mar 6, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | -5.92% | 382 |
| Mar 5, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | 197 |
| Mar 4, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 2.82% | 265 |
| Mar 3, 2025 | 116.69 | 116.74 | 116.23 | 116.23 | 116.23 | -2.33% | 435 |
| Feb 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 3,196 |
| Feb 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 154 |
| Feb 26, 2025 | 119.16 | 119.84 | 119.00 | 119.00 | 119.00 | 2.29% | 1,038 |
| Feb 25, 2025 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | 2.49% | 405 |
| Feb 24, 2025 | 113.55 | 113.55 | 113.51 | 113.51 | 113.51 | -0.62% | 524 |
| Feb 21, 2025 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | -3.56% | 356 |
| Feb 20, 2025 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - | 275 |
| Feb 19, 2025 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | -4.02% | 258 |
| Feb 18, 2025 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - | 240 |
| Feb 14, 2025 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - | 179 |
| Feb 13, 2025 | 123.29 | 123.39 | 123.29 | 123.39 | 123.39 | -4.65% | 412 |
| Feb 12, 2025 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - | 186 |