HOYA Corporation (HOCPF)
OTCMKTS
· Delayed Price · Currency is USD
118.42
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |