Skip to main content
HOYA Corporation (HOCPY)
OTCMKTS · Delayed Price · Currency is USD
127.58
-2.15 (-1.66%)
Nov 20, 2024, 4:00 PM EST

HOYA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024128.40128.40127.07127.58127.58-1.66%12,091
Nov 19, 2024129.05129.83129.05129.73129.73-0.24%18,832
Nov 18, 2024129.64130.57129.60130.04130.042.30%24,763
Nov 15, 2024129.29129.29124.92127.12127.12-1.45%26,394
Nov 14, 2024130.00130.31128.98128.98128.98-1.62%25,236
Nov 13, 2024127.67131.25127.67131.11131.11-2.61%26,810
Nov 12, 2024135.40136.15133.70134.62134.62-1.28%17,653
Nov 11, 2024136.02136.72136.00136.37136.37-2.06%12,375
Nov 8, 2024142.60142.60138.23139.24139.240.88%11,248
Nov 7, 2024138.00138.33137.25138.03138.03-4.86%12,473
Nov 6, 2024142.99145.10141.98145.08145.084.28%7,952
Nov 5, 2024140.90140.90137.96139.12139.122.29%10,073
Nov 4, 2024136.34137.30135.92136.01136.01-0.48%13,033
Nov 1, 2024131.90136.67131.90136.67136.671.79%10,778
Oct 31, 2024134.84134.84131.28134.27134.270.34%12,249
Oct 30, 2024134.31134.38133.78133.82133.821.96%6,485
Oct 29, 2024131.38133.02130.60131.24131.24-0.14%12,459
Oct 28, 2024132.22133.30131.31131.43131.430.07%11,314
Oct 25, 2024127.55131.64127.55131.33131.330.22%12,354
Oct 24, 2024130.48131.04130.38131.04131.041.27%10,648
Oct 23, 2024129.71129.90129.10129.40129.40-2.44%12,617
Oct 22, 2024133.16133.16132.62132.64132.64-1.75%12,226
Oct 21, 2024136.07137.05134.54135.00135.00-0.05%9,192
Oct 18, 2024134.61135.07133.49135.07135.071.45%28,028
Oct 17, 2024133.80134.61133.14133.14133.14-3.23%37,500
Oct 16, 2024137.50137.58137.11137.58137.58-1.51%19,881
Oct 15, 2024145.85145.85139.62139.69139.69-2.77%21,792
Oct 14, 2024143.58143.92140.35143.67143.67-0.17%7,111
Oct 11, 2024144.27145.29143.46143.92143.92-0.04%17,416
Oct 10, 2024142.50144.35142.50143.98143.98-0.28%7,972
Oct 9, 2024148.27148.27143.98144.39144.391.54%11,130
Oct 8, 2024145.37145.37142.20142.20142.202.05%8,224
Oct 7, 2024139.36140.47137.99139.35139.350.58%14,372
Oct 4, 2024136.94139.37136.94138.54138.541.04%8,533
Oct 3, 2024136.34137.75136.29137.12137.12-0.95%12,915
Oct 2, 2024137.50138.58137.50138.43138.430.76%9,140
Oct 1, 2024137.62142.13136.83137.38137.38-0.74%11,221
Sep 30, 2024138.65138.65137.52138.40138.400.50%10,020
Sep 27, 2024140.00145.00137.71137.71137.71-3.40%8,697
Sep 26, 2024144.57144.57140.23142.56142.564.16%9,579
Sep 25, 2024137.13137.29136.74136.86136.86-2.04%7,631
Sep 24, 2024139.50140.00139.05139.71139.710.35%18,358
Sep 23, 2024139.13139.57139.11139.22139.220.32%7,036
Sep 20, 2024138.94138.94138.13138.77138.771.58%8,984
Sep 19, 2024136.39138.03136.30136.62136.621.27%6,054
Sep 18, 2024133.40136.33133.40134.91134.91-0.96%21,196
Sep 17, 2024139.20139.20135.96136.22136.220.32%10,264
Sep 16, 2024135.90136.05134.28135.78135.780.67%12,170
Sep 13, 2024135.92139.90134.88134.88134.88-1.57%8,236
Sep 12, 2024139.65139.65134.89137.03137.031.23%14,325
Sep 11, 2024132.89135.36132.00135.36135.361.16%14,717
Sep 10, 2024134.50134.50132.35133.81133.81-0.75%15,104
Sep 9, 2024135.18135.35134.22134.82134.823.27%14,361
Sep 6, 2024133.83133.96130.55130.55130.55-3.75%17,001
Sep 5, 2024134.73135.83134.70135.64135.640.10%31,075
Sep 4, 2024134.72135.57133.49135.50135.50-0.29%10,766
Sep 3, 2024140.40140.40135.25135.89135.89-4.36%8,328
Aug 30, 2024142.40146.02142.08142.08142.08-0.80%8,472
Aug 29, 2024143.32144.34142.10143.23143.230.67%25,012
Aug 28, 2024143.00143.93141.86142.28142.280.64%10,232
Aug 27, 2024137.41141.77137.41141.38141.380.46%15,123
Aug 26, 2024141.83142.98140.03140.73140.73-1.50%12,937
Aug 23, 2024139.00142.88139.00142.88142.885.44%16,554
Aug 22, 2024137.85137.85135.51135.51135.51-0.97%16,509
Aug 21, 2024136.14138.70135.29136.84136.842.17%13,668
Aug 20, 2024133.53135.09133.53133.93133.930.31%8,657
Aug 19, 2024128.19134.68128.19133.52133.520.51%11,227
Aug 16, 2024134.30134.80132.25132.84132.84-1.47%10,999
Aug 15, 2024133.73134.88131.39134.82134.822.35%17,071
Aug 14, 2024132.43134.90131.72131.72131.72-3.78%25,099
Aug 13, 2024130.31137.01130.31136.90136.901.25%22,278
Aug 12, 2024134.89137.75134.89135.21135.210.13%14,765
Aug 9, 2024133.80135.03133.69135.03135.030.36%12,090
Aug 8, 2024134.00136.50133.21134.55134.554.95%25,059
Aug 7, 2024132.03132.67128.20128.20128.201.63%29,864
Aug 6, 2024122.36129.06122.36126.15126.158.26%79,526
Aug 5, 2024115.95118.74115.38116.52116.520.45%27,154
Aug 2, 2024119.70119.70114.64116.00116.00-5.09%28,885
Aug 1, 2024124.70125.32121.50122.22122.22-2.05%31,818
Jul 31, 2024124.29125.42123.61124.78124.782.80%22,332
Jul 30, 2024121.78121.78120.17121.38121.38-1.05%14,066
Jul 29, 2024123.10125.08122.67122.67122.671.44%18,476
Jul 26, 2024122.20122.20119.53120.92120.922.26%32,816
Jul 25, 2024118.71119.46118.10118.25118.25-0.38%16,151
Jul 24, 2024120.39120.57118.55118.70118.700.19%16,438
Jul 23, 2024119.99119.99118.34118.48118.48-2.52%19,270
Jul 22, 2024121.66121.66120.82121.54121.54-2.92%23,787
Jul 19, 2024126.49126.49125.12125.19125.192.30%30,089
Jul 18, 2024123.06123.81121.86122.38122.38-6.14%19,110
Jul 17, 2024132.93134.91130.38130.38130.380.61%38,156
Jul 16, 2024128.60129.59128.60129.59129.59-0.03%14,835
Jul 15, 2024131.46131.46129.63129.63129.63-0.89%15,135
Jul 12, 2024131.73132.59130.55130.79130.790.81%10,143
Jul 11, 2024130.00131.43127.63129.74129.740.28%24,121
Jul 10, 2024126.25129.53126.25129.38129.384.59%15,301
Jul 9, 2024125.68126.25123.66123.71123.711.33%9,632
Jul 8, 2024122.00122.58121.01122.09122.091.07%18,526
Jul 5, 2024120.58122.97120.24120.80120.80-0.01%15,703
Jul 3, 2024121.53123.25120.03120.81120.810.34%20,899
Jul 2, 2024118.01120.59118.01120.40120.404.41%33,730