HOYA Corporation (HOCPF)
OTCMKTS · Delayed Price · Currency is USD
167.52
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | 1.58% | 631 |
| Nov 7, 2025 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | 5.00% | 269 |
| Oct 30, 2025 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | -3.63% | 156 |
| Oct 28, 2025 | 162.98 | 162.98 | 162.98 | 162.98 | 162.98 | 4.64% | 409 |
| Oct 21, 2025 | 155.76 | 155.76 | 155.76 | 155.76 | 155.76 | 6.25% | 175 |
| Oct 17, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 7.43% | 382 |
| Oct 1, 2025 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | -0.09% | 346 |
| Sep 26, 2025 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | -6.78% | 355 |
| Sep 22, 2025 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | 1.92% | 441 |
| Sep 19, 2025 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | 4.34% | 334 |
| Sep 18, 2025 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | -9.38% | 363 |
| Sep 16, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | 11.25% | 344 |
| Sep 15, 2025 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | 0.52% | 324 |
| Sep 11, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | -3.11% | 555 |
| Sep 10, 2025 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | -0.49% | 392 |
| Sep 8, 2025 | 145.01 | 145.01 | 141.02 | 141.02 | 141.02 | 11.08% | 573 |
| Aug 26, 2025 | 130.20 | 130.20 | 126.82 | 126.95 | 126.95 | -5.48% | 623 |
| Aug 25, 2025 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | -0.19% | 510 |
| Aug 22, 2025 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | 3.44% | 348 |
| Aug 21, 2025 | 126.72 | 130.72 | 126.72 | 130.09 | 130.09 | -4.36% | 691 |
| Aug 11, 2025 | 135.97 | 136.02 | 135.97 | 136.02 | 136.02 | -0.06% | 725 |
| Aug 8, 2025 | 135.69 | 136.10 | 135.69 | 136.10 | 136.10 | 10.84% | 1,343 |
| Aug 6, 2025 | 120.19 | 122.79 | 120.19 | 122.79 | 122.79 | -2.88% | 1,204 |
| Aug 4, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | 6.24% | 887 |
| Aug 1, 2025 | 120.83 | 120.83 | 119.01 | 119.01 | 119.01 | -9.93% | 895 |
| Jul 29, 2025 | 132.10 | 132.13 | 132.10 | 132.13 | 132.13 | 1.52% | 463 |
| Jul 28, 2025 | 134.87 | 134.87 | 130.15 | 130.15 | 130.15 | -4.30% | 1,212 |
| Jul 24, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 5.23% | 684 |
| Jul 23, 2025 | 129.07 | 129.24 | 129.07 | 129.24 | 129.24 | 1.68% | 478 |
| Jul 22, 2025 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | 2.67% | 22,278 |
| Jul 21, 2025 | 127.95 | 127.95 | 123.80 | 123.80 | 123.80 | -1.92% | 829 |
| Jul 16, 2025 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | -0.53% | 580 |
| Jul 14, 2025 | 126.82 | 126.90 | 126.82 | 126.90 | 126.90 | 1.73% | 749 |
| Jul 11, 2025 | 124.95 | 124.95 | 124.74 | 124.74 | 124.74 | 9.17% | 664 |
| Jul 9, 2025 | 114.10 | 114.27 | 114.08 | 114.27 | 114.27 | 0.85% | 520 |
| Jul 8, 2025 | 120.14 | 120.14 | 113.20 | 113.30 | 113.30 | -2.61% | 1,064 |
| Jul 7, 2025 | 117.62 | 117.62 | 109.62 | 116.34 | 116.34 | 0.29% | 2,315 |
| Jul 3, 2025 | 114.41 | 116.00 | 114.41 | 116.00 | 116.00 | 3.88% | 945 |
| Jul 2, 2025 | 111.61 | 111.67 | 111.61 | 111.67 | 111.67 | -0.71% | 502 |
| Jul 1, 2025 | 112.46 | 112.47 | 112.46 | 112.47 | 112.47 | -1.52% | 670 |
| 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 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 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 |