HOYA Corporation (HOCPF)
OTCMKTS
· Delayed Price · Currency is USD
114.21
-1.99 (-1.72%)
Jun 27, 2025, 2:51 PM EDT
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | -1.72% | 793 |
| Jun 26, 2025 | 113.26 | 116.20 | 113.26 | 116.20 | 116.20 | -3.41% | 2,199 |
| Jun 25, 2025 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | - | 152 |
| Jun 24, 2025 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | - | 198 |
| Jun 23, 2025 | 112.75 | 120.31 | 112.75 | 120.31 | 120.31 | 3.67% | 960 |
| Jun 20, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 0.97% | 1,088 |
| Jun 18, 2025 | 114.69 | 122.07 | 114.69 | 114.93 | 114.93 | -2.72% | 548 |
| Jun 17, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - | 416 |
| Jun 16, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | 4.22% | 993 |
| Jun 13, 2025 | 113.64 | 113.64 | 113.36 | 113.36 | 113.36 | -3.93% | 713 |
| Jun 12, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.56% | 587 |
| Jun 11, 2025 | 115.17 | 121.10 | 115.17 | 121.10 | 121.10 | 8.23% | 596 |
| Jun 10, 2025 | 114.19 | 114.19 | 111.89 | 111.89 | 111.89 | -2.70% | 1,105 |
| Jun 9, 2025 | 110.27 | 115.00 | 110.27 | 115.00 | 115.00 | 3.65% | 760 |
| Jun 6, 2025 | 111.27 | 111.27 | 110.95 | 110.95 | 110.95 | -2.68% | 652 |
| Jun 5, 2025 | 111.40 | 114.00 | 111.19 | 114.00 | 114.00 | -4.52% | 878 |
| Jun 4, 2025 | 112.28 | 119.40 | 112.28 | 119.40 | 119.40 | 8.07% | 631 |
| Jun 3, 2025 | 112.78 | 115.00 | 110.49 | 110.49 | 110.49 | -7.83% | 1,191 |
| Jun 2, 2025 | 119.74 | 119.88 | 119.74 | 119.88 | 119.88 | -1.55% | 745 |
| May 30, 2025 | 121.64 | 121.77 | 121.64 | 121.77 | 121.77 | -2.35% | 617 |
| May 29, 2025 | 124.49 | 124.70 | 124.49 | 124.70 | 124.70 | -0.50% | 1,949 |
| May 28, 2025 | 125.30 | 125.33 | 121.54 | 125.33 | 125.33 | -3.15% | 998 |
| May 27, 2025 | 129.38 | 129.40 | 129.38 | 129.40 | 129.40 | 0.30% | 977 |
| May 23, 2025 | 128.24 | 129.02 | 120.99 | 129.02 | 129.02 | 0.33% | 1,092 |
| May 22, 2025 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | 5.42% | 804 |
| May 21, 2025 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | -4.21% | 148 |
| May 20, 2025 | 127.41 | 127.41 | 127.34 | 127.34 | 127.34 | -0.30% | 695 |
| May 19, 2025 | 127.74 | 127.74 | 127.73 | 127.73 | 127.73 | 7.21% | 1,796 |
| May 16, 2025 | 126.46 | 126.46 | 119.14 | 119.14 | 119.14 | -6.32% | 15,512 |
| May 15, 2025 | 126.95 | 127.22 | 119.52 | 127.18 | 127.18 | 0.03% | 1,439 |
| May 14, 2025 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - | 462 |
| May 13, 2025 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - | 139 |
| May 12, 2025 | 125.87 | 127.14 | 125.87 | 127.14 | 127.14 | 0.08% | 2,070 |
| May 9, 2025 | 125.82 | 127.04 | 125.82 | 127.04 | 127.04 | -0.59% | 1,455 |
| May 8, 2025 | 128.98 | 128.98 | 127.79 | 127.79 | 127.79 | -1.95% | 2,104 |
| May 7, 2025 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | - | 140 |
| May 6, 2025 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | 0.03% | 408 |
| May 5, 2025 | 130.24 | 130.29 | 129.04 | 130.29 | 130.29 | 8.72% | 3,731 |
| May 2, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | 0.87% | 428 |
| May 1, 2025 | 126.06 | 126.06 | 118.81 | 118.81 | 118.81 | 5.11% | 622 |
| Apr 30, 2025 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | -0.64% | 468 |
| Apr 29, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -5.36% | 542 |
| Apr 28, 2025 | 113.29 | 120.19 | 113.29 | 120.19 | 120.19 | 7.14% | 1,109 |
| Apr 25, 2025 | 118.96 | 118.96 | 112.18 | 112.18 | 112.18 | -2.87% | 1,171 |
| Apr 24, 2025 | 117.00 | 117.30 | 110.23 | 115.50 | 115.50 | 9.19% | 1,846 |
| 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 |