HOYA Corporation (HOCPY)
OTCMKTS
· Delayed Price · Currency is USD
126.38
+0.87 (0.69%)
Dec 23, 2024, 4:00 PM EST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 125.49 | 126.46 | 125.41 | 126.38 | 126.38 | 0.69% | 27,162 |
| Dec 20, 2024 | 125.18 | 126.80 | 125.18 | 125.51 | 125.51 | -1.26% | 20,686 |
| Dec 19, 2024 | 126.10 | 128.88 | 125.35 | 127.11 | 127.11 | -0.49% | 22,438 |
| Dec 18, 2024 | 133.92 | 133.92 | 127.50 | 127.73 | 127.73 | -2.50% | 22,201 |
| Dec 17, 2024 | 129.07 | 131.20 | 129.07 | 131.01 | 131.01 | 1.01% | 18,064 |
| Dec 16, 2024 | 128.63 | 129.98 | 128.13 | 129.70 | 129.70 | -1.79% | 16,057 |
| Dec 13, 2024 | 132.13 | 132.98 | 130.84 | 132.07 | 132.07 | -1.11% | 16,339 |
| Dec 12, 2024 | 134.32 | 134.54 | 133.55 | 133.55 | 133.55 | -1.23% | 12,227 |
| Dec 11, 2024 | 133.50 | 135.47 | 129.11 | 135.21 | 135.21 | 1.08% | 15,550 |
| Dec 10, 2024 | 134.17 | 134.40 | 133.59 | 133.77 | 133.77 | -0.43% | 11,677 |
| Dec 9, 2024 | 135.42 | 135.42 | 134.23 | 134.34 | 134.34 | -1.41% | 13,239 |
| Dec 6, 2024 | 136.23 | 136.53 | 135.48 | 136.26 | 136.26 | 1.64% | 9,585 |
| Dec 5, 2024 | 134.50 | 134.92 | 134.06 | 134.06 | 134.06 | 0.60% | 51,406 |
| Dec 4, 2024 | 132.64 | 133.61 | 132.64 | 133.26 | 133.26 | -0.72% | 11,941 |
| Dec 3, 2024 | 132.00 | 136.82 | 132.00 | 134.23 | 134.23 | 2.43% | 11,061 |
| Dec 2, 2024 | 133.89 | 133.89 | 130.49 | 131.05 | 131.05 | 1.53% | 21,864 |
| Nov 29, 2024 | 127.90 | 130.44 | 127.90 | 129.08 | 129.08 | 1.40% | 8,800 |
| Nov 27, 2024 | 127.94 | 127.94 | 127.10 | 127.30 | 127.30 | 0.19% | 18,615 |
| Nov 26, 2024 | 123.45 | 127.39 | 123.45 | 127.06 | 127.06 | -1.18% | 24,971 |
| Nov 25, 2024 | 128.75 | 131.11 | 127.66 | 128.58 | 128.58 | 1.87% | 16,921 |
| Nov 22, 2024 | 125.90 | 126.22 | 125.51 | 126.22 | 126.22 | -0.51% | 16,746 |
| Nov 21, 2024 | 126.42 | 126.92 | 126.11 | 126.86 | 126.86 | -0.56% | 13,306 |
| Nov 20, 2024 | 128.40 | 128.40 | 127.07 | 127.58 | 127.58 | -1.66% | 12,091 |
| Nov 19, 2024 | 129.05 | 129.83 | 129.05 | 129.73 | 129.73 | -0.24% | 18,832 |
| Nov 18, 2024 | 129.64 | 130.57 | 129.60 | 130.04 | 130.04 | 2.30% | 24,763 |
| Nov 15, 2024 | 129.29 | 129.29 | 124.92 | 127.12 | 127.12 | -1.45% | 26,394 |
| Nov 14, 2024 | 130.00 | 130.31 | 128.98 | 128.98 | 128.98 | -1.62% | 25,236 |
| Nov 13, 2024 | 127.67 | 131.25 | 127.67 | 131.11 | 131.11 | -2.61% | 26,810 |
| Nov 12, 2024 | 135.40 | 136.15 | 133.70 | 134.62 | 134.62 | -1.28% | 17,653 |
| Nov 11, 2024 | 136.02 | 136.72 | 136.00 | 136.37 | 136.37 | -2.06% | 12,375 |
| Nov 8, 2024 | 142.60 | 142.60 | 138.23 | 139.24 | 139.24 | 0.88% | 11,248 |
| Nov 7, 2024 | 138.00 | 138.33 | 137.25 | 138.03 | 138.03 | -4.86% | 12,473 |
| Nov 6, 2024 | 142.99 | 145.10 | 141.98 | 145.08 | 145.08 | 4.28% | 7,952 |
| Nov 5, 2024 | 140.90 | 140.90 | 137.96 | 139.12 | 139.12 | 2.29% | 10,073 |
| Nov 4, 2024 | 136.34 | 137.30 | 135.92 | 136.01 | 136.01 | -0.48% | 13,033 |
| Nov 1, 2024 | 131.90 | 136.67 | 131.90 | 136.67 | 136.67 | 1.79% | 10,778 |
| Oct 31, 2024 | 134.84 | 134.84 | 131.28 | 134.27 | 134.27 | 0.34% | 12,249 |
| Oct 30, 2024 | 134.31 | 134.38 | 133.78 | 133.82 | 133.82 | 1.96% | 6,485 |
| Oct 29, 2024 | 131.38 | 133.02 | 130.60 | 131.24 | 131.24 | -0.14% | 12,459 |
| Oct 28, 2024 | 132.22 | 133.30 | 131.31 | 131.43 | 131.43 | 0.07% | 11,314 |
| Oct 25, 2024 | 127.55 | 131.64 | 127.55 | 131.33 | 131.33 | 0.22% | 12,354 |
| Oct 24, 2024 | 130.48 | 131.04 | 130.38 | 131.04 | 131.04 | 1.27% | 10,648 |
| Oct 23, 2024 | 129.71 | 129.90 | 129.10 | 129.40 | 129.40 | -2.44% | 12,617 |
| Oct 22, 2024 | 133.16 | 133.16 | 132.62 | 132.64 | 132.64 | -1.75% | 12,226 |
| Oct 21, 2024 | 136.07 | 137.05 | 134.54 | 135.00 | 135.00 | -0.05% | 9,192 |
| Oct 18, 2024 | 134.61 | 135.07 | 133.49 | 135.07 | 135.07 | 1.45% | 28,028 |
| Oct 17, 2024 | 133.80 | 134.61 | 133.14 | 133.14 | 133.14 | -3.23% | 37,500 |
| Oct 16, 2024 | 137.50 | 137.58 | 137.11 | 137.58 | 137.58 | -1.51% | 19,881 |
| Oct 15, 2024 | 145.85 | 145.85 | 139.62 | 139.69 | 139.69 | -2.77% | 21,792 |
| Oct 14, 2024 | 143.58 | 143.92 | 140.35 | 143.67 | 143.67 | -0.17% | 7,111 |
| Oct 11, 2024 | 144.27 | 145.29 | 143.46 | 143.92 | 143.92 | -0.04% | 17,416 |
| Oct 10, 2024 | 142.50 | 144.35 | 142.50 | 143.98 | 143.98 | -0.28% | 7,972 |
| Oct 9, 2024 | 148.27 | 148.27 | 143.98 | 144.39 | 144.39 | 1.54% | 11,130 |
| Oct 8, 2024 | 145.37 | 145.37 | 142.20 | 142.20 | 142.20 | 2.05% | 8,224 |
| Oct 7, 2024 | 139.36 | 140.47 | 137.99 | 139.35 | 139.35 | 0.58% | 14,372 |
| Oct 4, 2024 | 136.94 | 139.37 | 136.94 | 138.54 | 138.54 | 1.04% | 8,533 |
| Oct 3, 2024 | 136.34 | 137.75 | 136.29 | 137.12 | 137.12 | -0.95% | 12,915 |
| Oct 2, 2024 | 137.50 | 138.58 | 137.50 | 138.43 | 138.43 | 0.76% | 9,140 |
| Oct 1, 2024 | 137.62 | 142.13 | 136.83 | 137.38 | 137.38 | -0.74% | 11,221 |
| Sep 30, 2024 | 138.65 | 138.65 | 137.52 | 138.40 | 138.40 | 0.50% | 10,020 |
| Sep 27, 2024 | 140.00 | 145.00 | 137.71 | 137.71 | 137.71 | -3.40% | 8,697 |
| Sep 26, 2024 | 144.57 | 144.57 | 140.23 | 142.56 | 142.56 | 4.16% | 9,579 |
| Sep 25, 2024 | 137.13 | 137.29 | 136.74 | 136.86 | 136.86 | -2.04% | 7,631 |
| Sep 24, 2024 | 139.50 | 140.00 | 139.05 | 139.71 | 139.71 | 0.35% | 18,358 |
| Sep 23, 2024 | 139.13 | 139.57 | 139.11 | 139.22 | 139.22 | 0.32% | 7,036 |
| Sep 20, 2024 | 138.94 | 138.94 | 138.13 | 138.77 | 138.77 | 1.58% | 8,984 |
| Sep 19, 2024 | 136.39 | 138.03 | 136.30 | 136.62 | 136.62 | 1.27% | 6,054 |
| Sep 18, 2024 | 133.40 | 136.33 | 133.40 | 134.91 | 134.91 | -0.96% | 21,196 |
| Sep 17, 2024 | 139.20 | 139.20 | 135.96 | 136.22 | 136.22 | 0.32% | 10,264 |
| Sep 16, 2024 | 135.90 | 136.05 | 134.28 | 135.78 | 135.78 | 0.67% | 12,170 |
| Sep 13, 2024 | 135.92 | 139.90 | 134.88 | 134.88 | 134.88 | -1.57% | 8,236 |
| Sep 12, 2024 | 139.65 | 139.65 | 134.89 | 137.03 | 137.03 | 1.23% | 14,325 |
| Sep 11, 2024 | 132.89 | 135.36 | 132.00 | 135.36 | 135.36 | 1.16% | 14,717 |
| Sep 10, 2024 | 134.50 | 134.50 | 132.35 | 133.81 | 133.81 | -0.75% | 15,104 |
| Sep 9, 2024 | 135.18 | 135.35 | 134.22 | 134.82 | 134.82 | 3.27% | 14,361 |
| Sep 6, 2024 | 133.83 | 133.96 | 130.55 | 130.55 | 130.55 | -3.75% | 17,001 |
| Sep 5, 2024 | 134.73 | 135.83 | 134.70 | 135.64 | 135.64 | 0.10% | 31,075 |
| Sep 4, 2024 | 134.72 | 135.57 | 133.49 | 135.50 | 135.50 | -0.29% | 10,766 |
| Sep 3, 2024 | 140.40 | 140.40 | 135.25 | 135.89 | 135.89 | -4.36% | 8,328 |
| Aug 30, 2024 | 142.40 | 146.02 | 142.08 | 142.08 | 142.08 | -0.80% | 8,472 |
| Aug 29, 2024 | 143.32 | 144.34 | 142.10 | 143.23 | 143.23 | 0.67% | 25,012 |
| Aug 28, 2024 | 143.00 | 143.93 | 141.86 | 142.28 | 142.28 | 0.64% | 10,232 |
| Aug 27, 2024 | 137.41 | 141.77 | 137.41 | 141.38 | 141.38 | 0.46% | 15,123 |
| Aug 26, 2024 | 141.83 | 142.98 | 140.03 | 140.73 | 140.73 | -1.50% | 12,937 |
| Aug 23, 2024 | 139.00 | 142.88 | 139.00 | 142.88 | 142.88 | 5.44% | 16,554 |
| Aug 22, 2024 | 137.85 | 137.85 | 135.51 | 135.51 | 135.51 | -0.97% | 16,509 |
| Aug 21, 2024 | 136.14 | 138.70 | 135.29 | 136.84 | 136.84 | 2.17% | 13,668 |
| Aug 20, 2024 | 133.53 | 135.09 | 133.53 | 133.93 | 133.93 | 0.31% | 8,657 |
| Aug 19, 2024 | 128.19 | 134.68 | 128.19 | 133.52 | 133.52 | 0.51% | 11,227 |
| Aug 16, 2024 | 134.30 | 134.80 | 132.25 | 132.84 | 132.84 | -1.47% | 10,999 |
| Aug 15, 2024 | 133.73 | 134.88 | 131.39 | 134.82 | 134.82 | 2.35% | 17,071 |
| Aug 14, 2024 | 132.43 | 134.90 | 131.72 | 131.72 | 131.72 | -3.78% | 25,099 |
| Aug 13, 2024 | 130.31 | 137.01 | 130.31 | 136.90 | 136.90 | 1.25% | 22,278 |
| Aug 12, 2024 | 134.89 | 137.75 | 134.89 | 135.21 | 135.21 | 0.13% | 14,765 |
| Aug 9, 2024 | 133.80 | 135.03 | 133.69 | 135.03 | 135.03 | 0.36% | 12,090 |
| Aug 8, 2024 | 134.00 | 136.50 | 133.21 | 134.55 | 134.55 | 4.95% | 25,059 |
| Aug 7, 2024 | 132.03 | 132.67 | 128.20 | 128.20 | 128.20 | 1.63% | 29,864 |
| Aug 6, 2024 | 122.36 | 129.06 | 122.36 | 126.15 | 126.15 | 8.26% | 79,526 |
| Aug 5, 2024 | 115.95 | 118.74 | 115.38 | 116.52 | 116.52 | 0.45% | 27,154 |
| Aug 2, 2024 | 119.70 | 119.70 | 114.64 | 116.00 | 116.00 | -5.09% | 28,885 |