HOYA Corporation (HOCPY)
OTCMKTS · Delayed Price · Currency is USD
124.50
+1.27 (1.03%)
Jul 21, 2025, 4:00 PM EDT
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 124.79 | 126.92 | 123.93 | 124.50 | 124.50 | 1.03% | 29,497 |
| Jul 18, 2025 | 123.39 | 123.82 | 122.44 | 123.23 | 123.23 | -0.67% | 26,082 |
| Jul 17, 2025 | 123.99 | 124.79 | 123.46 | 124.06 | 124.06 | 1.24% | 56,620 |
| Jul 16, 2025 | 121.94 | 122.91 | 121.31 | 122.54 | 122.54 | 0.84% | 34,901 |
| Jul 15, 2025 | 122.22 | 122.84 | 121.48 | 121.52 | 121.52 | -1.48% | 27,417 |
| Jul 14, 2025 | 122.01 | 123.53 | 122.01 | 123.34 | 123.34 | 1.97% | 18,446 |
| Jul 11, 2025 | 120.16 | 121.60 | 120.16 | 120.96 | 120.96 | -0.79% | 23,919 |
| Jul 10, 2025 | 122.13 | 122.54 | 121.72 | 121.92 | 121.92 | 3.37% | 22,537 |
| Jul 9, 2025 | 115.56 | 119.32 | 115.56 | 117.95 | 117.95 | 1.22% | 78,721 |
| Jul 8, 2025 | 115.02 | 117.04 | 115.02 | 116.53 | 116.53 | 2.81% | 49,231 |
| Jul 7, 2025 | 115.93 | 115.93 | 112.01 | 113.35 | 113.35 | -3.59% | 29,118 |
| Jul 3, 2025 | 116.78 | 118.00 | 116.03 | 117.57 | 117.57 | 1.66% | 12,575 |
| Jul 2, 2025 | 117.88 | 117.88 | 115.40 | 115.65 | 115.65 | -0.07% | 13,522 |
| Jul 1, 2025 | 115.82 | 117.50 | 114.49 | 115.73 | 115.73 | -2.80% | 16,970 |
| Jun 30, 2025 | 119.89 | 119.89 | 117.97 | 119.06 | 119.06 | 1.27% | 19,771 |
| Jun 27, 2025 | 119.95 | 120.70 | 114.11 | 117.57 | 117.57 | -0.17% | 29,202 |
| Jun 26, 2025 | 113.48 | 118.66 | 113.48 | 117.77 | 117.77 | -0.03% | 23,219 |
| Jun 25, 2025 | 115.23 | 118.54 | 115.23 | 117.80 | 117.80 | -1.01% | 19,768 |
| Jun 24, 2025 | 117.56 | 121.79 | 117.56 | 119.00 | 119.00 | 1.66% | 17,948 |
| Jun 23, 2025 | 115.40 | 117.17 | 113.75 | 117.05 | 117.05 | 2.03% | 28,477 |
| Jun 20, 2025 | 113.22 | 117.22 | 113.22 | 114.72 | 114.72 | -2.44% | 19,313 |
| Jun 18, 2025 | 117.54 | 118.36 | 117.46 | 117.59 | 117.59 | 3.89% | 21,564 |
| Jun 17, 2025 | 112.65 | 114.15 | 111.30 | 113.19 | 113.19 | -0.76% | 26,841 |
| Jun 16, 2025 | 110.85 | 116.00 | 110.85 | 114.06 | 114.06 | -2.20% | 68,296 |
| Jun 13, 2025 | 116.42 | 117.58 | 115.79 | 116.62 | 116.62 | -1.98% | 20,596 |
| Jun 12, 2025 | 116.37 | 120.22 | 116.37 | 118.98 | 118.98 | 0.24% | 19,473 |
| Jun 11, 2025 | 117.66 | 118.88 | 117.66 | 118.69 | 118.69 | 0.82% | 16,996 |
| Jun 10, 2025 | 116.89 | 119.22 | 116.89 | 117.73 | 117.73 | 1.37% | 15,992 |
| Jun 9, 2025 | 116.98 | 116.98 | 112.55 | 116.14 | 116.14 | 1.40% | 35,941 |
| Jun 6, 2025 | 110.90 | 115.99 | 110.90 | 114.54 | 114.54 | 0.12% | 19,826 |
| Jun 5, 2025 | 115.18 | 118.12 | 114.29 | 114.40 | 114.40 | -1.38% | 23,558 |
| Jun 4, 2025 | 115.96 | 116.51 | 115.96 | 116.00 | 116.00 | -0.40% | 16,665 |
| Jun 3, 2025 | 116.40 | 118.42 | 113.23 | 116.46 | 116.46 | -0.81% | 20,375 |
| Jun 2, 2025 | 117.50 | 117.66 | 115.66 | 117.42 | 117.42 | -0.17% | 39,215 |
| May 30, 2025 | 117.97 | 118.75 | 116.93 | 117.62 | 117.62 | -2.85% | 116,843 |
| May 29, 2025 | 124.79 | 124.79 | 119.06 | 121.07 | 121.07 | -1.18% | 23,919 |
| May 28, 2025 | 122.68 | 122.68 | 118.61 | 122.51 | 122.51 | -2.72% | 16,418 |
| May 27, 2025 | 127.00 | 127.00 | 121.37 | 125.93 | 125.93 | -0.88% | 20,039 |
| May 23, 2025 | 122.82 | 127.87 | 122.27 | 127.04 | 127.04 | 3.91% | 12,218 |
| May 22, 2025 | 125.67 | 125.67 | 119.93 | 122.27 | 122.27 | 0.43% | 23,440 |
| May 21, 2025 | 121.38 | 123.50 | 120.62 | 121.75 | 121.75 | -1.84% | 13,653 |
| May 20, 2025 | 125.38 | 125.38 | 122.45 | 124.03 | 124.03 | -0.43% | 15,048 |
| May 19, 2025 | 122.92 | 124.74 | 122.63 | 124.56 | 124.56 | 1.39% | 17,797 |
| May 16, 2025 | 123.74 | 126.26 | 122.85 | 122.85 | 122.85 | -0.78% | 52,765 |
| May 15, 2025 | 121.51 | 125.95 | 121.51 | 123.81 | 123.81 | 2.41% | 29,915 |
| May 14, 2025 | 121.40 | 123.95 | 119.43 | 120.90 | 120.90 | -2.74% | 15,758 |
| May 13, 2025 | 125.56 | 125.56 | 123.71 | 124.30 | 124.30 | -1.52% | 33,916 |
| May 12, 2025 | 125.52 | 126.24 | 122.96 | 126.22 | 126.22 | 3.54% | 112,343 |
| May 9, 2025 | 123.34 | 125.00 | 121.71 | 121.91 | 121.91 | -1.21% | 34,122 |
| May 8, 2025 | 123.42 | 124.71 | 122.93 | 123.40 | 123.40 | -1.41% | 32,875 |