HOYA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	129.42	129.42	129.42	129.42	129.42	-	230
Feb 10, 2025	129.42	129.42	129.42	129.42	129.42	2.68%	695
Feb 7, 2025	126.04	126.04	126.04	126.04	126.04	-	359
Feb 6, 2025	123.95	126.04	123.95	126.04	126.04	3.61%	514
Feb 5, 2025	121.65	121.65	121.65	121.65	121.65	-	257
Feb 4, 2025	121.52	121.65	121.52	121.65	121.65	-13.02%	412
Feb 3, 2025	139.85	139.85	139.85	139.85	139.85	-	252
Jan 31, 2025	139.85	139.85	139.85	139.85	139.85	-0.12%	422
Jan 30, 2025	140.33	140.33	140.02	140.02	140.02	-2.54%	897
Jan 29, 2025	143.67	143.67	143.67	143.67	143.67	-	1,048
Jan 28, 2025	143.67	143.67	143.67	143.67	143.67	-	177
Jan 27, 2025	143.67	143.67	143.67	143.67	143.67	4.85%	321
Jan 24, 2025	137.02	137.02	137.02	137.02	137.02	-	6,899
Jan 23, 2025	137.02	137.02	137.02	137.02	137.02	-	226
Jan 22, 2025	137.02	137.02	137.02	137.02	137.02	-	128
Jan 21, 2025	137.02	137.02	137.02	137.02	137.02	-	425
Jan 17, 2025	137.02	137.02	137.02	137.02	137.02	-	205
Jan 16, 2025	137.02	137.02	137.02	137.02	137.02	2.78%	253
Jan 15, 2025	133.32	133.32	133.32	133.32	133.32	-	141
Jan 14, 2025	133.32	133.32	133.32	133.32	133.32	-	220
Jan 13, 2025	133.20	133.32	133.20	133.32	133.32	-0.94%	444
Jan 10, 2025	122.53	134.59	122.53	134.59	134.59	10.88%	1,343
Jan 8, 2025	121.38	121.38	121.38	121.38	121.38	-	81
Jan 7, 2025	121.38	121.38	121.38	121.38	121.38	-0.59%	301
Jan 6, 2025	122.10	122.10	122.10	122.10	122.10	-	123
Jan 3, 2025	122.10	122.10	122.10	122.10	122.10	-	156
Jan 2, 2025	122.10	122.10	122.10	122.10	122.10	-	129
Dec 31, 2024	122.10	122.10	122.10	122.10	122.10	-	146
Dec 30, 2024	119.12	122.10	119.12	122.10	122.10	1.29%	1,952
Dec 27, 2024	120.54	120.54	120.54	120.54	120.54	-5.56%	395
Dec 26, 2024	127.63	127.63	127.63	127.63	127.63	-	177
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