HOYA Corporation (HOCPY)
OTCMKTS
· Delayed Price · Currency is USD
112.08
-3.61 (-3.12%)
Mar 31, 2025, 11:46 AM EST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 116.00 | 119.84 | 114.49 | 115.69 | 115.69 | -0.58% | 32,402 |
| Mar 27, 2025 | 116.90 | 119.58 | 116.20 | 116.36 | 116.36 | -0.47% | 39,111 |
| Mar 26, 2025 | 119.94 | 121.10 | 116.88 | 116.90 | 116.90 | -2.07% | 18,255 |
| Mar 25, 2025 | 121.21 | 121.21 | 116.00 | 119.37 | 119.37 | 2.18% | 36,699 |
| Mar 24, 2025 | 119.89 | 119.89 | 116.66 | 116.82 | 116.82 | -0.37% | 33,644 |
| Mar 21, 2025 | 117.02 | 119.01 | 116.96 | 117.25 | 117.25 | 0.04% | 24,570 |
| Mar 20, 2025 | 117.00 | 119.05 | 116.62 | 117.21 | 117.21 | -0.45% | 13,420 |
| Mar 19, 2025 | 117.00 | 118.18 | 116.24 | 117.74 | 117.74 | 0.59% | 66,440 |
| Mar 18, 2025 | 116.64 | 118.02 | 116.64 | 117.05 | 117.05 | -1.64% | 21,259 |
| Mar 17, 2025 | 117.90 | 121.14 | 116.45 | 119.00 | 119.00 | 0.40% | 66,532 |
| Mar 14, 2025 | 117.19 | 120.12 | 117.19 | 118.52 | 118.52 | 1.34% | 26,209 |
| Mar 13, 2025 | 116.50 | 116.95 | 115.95 | 116.95 | 116.95 | 0.15% | 28,642 |
| Mar 12, 2025 | 116.46 | 117.53 | 115.56 | 116.78 | 116.78 | 1.63% | 51,245 |
| Mar 11, 2025 | 112.14 | 116.99 | 112.14 | 114.90 | 114.90 | -0.45% | 35,009 |
| Mar 10, 2025 | 118.71 | 120.86 | 115.39 | 115.42 | 115.42 | -2.09% | 59,073 |
| Mar 7, 2025 | 120.24 | 120.55 | 116.60 | 117.88 | 117.88 | 0.97% | 117,841 |
| Mar 6, 2025 | 117.86 | 118.65 | 115.99 | 116.75 | 116.75 | -3.45% | 29,658 |
| Mar 5, 2025 | 122.47 | 122.47 | 119.17 | 120.92 | 120.92 | 0.83% | 37,474 |
| Mar 4, 2025 | 118.77 | 121.50 | 118.00 | 119.93 | 119.93 | 1.61% | 32,286 |
| Mar 3, 2025 | 120.39 | 120.87 | 118.03 | 118.03 | 118.03 | 0.46% | 59,075 |
| Feb 28, 2025 | 113.34 | 117.99 | 113.34 | 117.49 | 117.49 | -0.64% | 31,045 |
| Feb 27, 2025 | 119.07 | 119.99 | 117.30 | 118.25 | 118.25 | -3.74% | 17,808 |
| Feb 26, 2025 | 123.17 | 123.75 | 122.53 | 122.84 | 122.84 | 2.97% | 25,610 |
| Feb 25, 2025 | 118.80 | 119.80 | 118.80 | 119.30 | 119.30 | 3.31% | 138,475 |
| Feb 24, 2025 | 116.27 | 116.88 | 115.48 | 115.48 | 115.48 | -1.41% | 55,937 |
| Feb 21, 2025 | 119.07 | 119.07 | 116.70 | 117.13 | 117.13 | -5.24% | 22,931 |
| Feb 20, 2025 | 122.09 | 124.84 | 120.85 | 123.61 | 123.61 | 1.24% | 85,208 |
| Feb 19, 2025 | 121.67 | 122.10 | 121.60 | 122.10 | 122.10 | -2.72% | 26,956 |
| Feb 18, 2025 | 126.74 | 126.74 | 125.23 | 125.52 | 125.52 | -0.68% | 24,450 |
| Feb 14, 2025 | 126.75 | 126.75 | 126.19 | 126.38 | 126.38 | -0.94% | 15,510 |
| Feb 13, 2025 | 127.13 | 127.86 | 126.89 | 127.58 | 127.58 | 2.05% | 23,156 |
| Feb 12, 2025 | 124.20 | 125.47 | 124.13 | 125.02 | 125.02 | -0.05% | 35,535 |
| Feb 11, 2025 | 125.04 | 125.54 | 125.04 | 125.08 | 125.08 | -0.51% | 15,984 |
| Feb 10, 2025 | 125.62 | 125.92 | 125.35 | 125.72 | 125.72 | 2.39% | 16,325 |
| Feb 7, 2025 | 120.15 | 125.04 | 120.15 | 122.78 | 122.78 | -3.75% | 22,294 |
| Feb 6, 2025 | 128.09 | 128.19 | 127.17 | 127.57 | 127.57 | 0.46% | 18,556 |
| Feb 5, 2025 | 126.99 | 130.38 | 126.95 | 126.99 | 126.99 | 0.47% | 19,253 |
| Feb 4, 2025 | 124.24 | 126.79 | 123.37 | 126.40 | 126.40 | -1.71% | 18,475 |
| Feb 3, 2025 | 126.73 | 129.10 | 125.05 | 128.60 | 128.60 | -3.95% | 21,670 |
| Jan 31, 2025 | 133.82 | 137.95 | 133.82 | 133.89 | 133.89 | -1.98% | 21,211 |
| Jan 30, 2025 | 132.30 | 138.76 | 132.30 | 136.59 | 136.59 | -0.31% | 13,896 |
| Jan 29, 2025 | 138.61 | 139.40 | 136.63 | 137.01 | 137.01 | -0.30% | 13,157 |
| Jan 28, 2025 | 140.09 | 140.09 | 134.00 | 137.42 | 137.42 | 1.05% | 11,880 |
| Jan 27, 2025 | 136.81 | 136.81 | 135.00 | 135.99 | 135.99 | -1.18% | 22,658 |
| Jan 24, 2025 | 137.47 | 138.63 | 137.47 | 137.61 | 137.61 | 0.14% | 23,101 |
| Jan 23, 2025 | 136.38 | 137.83 | 135.88 | 137.42 | 137.42 | -0.28% | 19,900 |
| Jan 22, 2025 | 141.94 | 141.94 | 137.00 | 137.80 | 137.80 | 0.17% | 26,291 |
| Jan 21, 2025 | 138.89 | 138.89 | 136.82 | 137.56 | 137.56 | 3.60% | 25,678 |
| Jan 17, 2025 | 132.03 | 132.93 | 132.02 | 132.78 | 132.78 | 1.89% | 15,885 |
| Jan 16, 2025 | 127.38 | 134.29 | 127.38 | 130.32 | 130.32 | -0.56% | 64,322 |