HOYA Corporation (HOCPY)
OTCMKTS
· Delayed Price · Currency is USD
117.57
-0.20 (-0.17%)
Jun 27, 2025, 3:46 PM EDT
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 125.70 | 126.10 | 125.05 | 125.16 | 125.16 | -1.45% | 18,554 |
| May 6, 2025 | 126.50 | 127.65 | 124.25 | 127.01 | 127.01 | 0.11% | 17,731 |
| May 5, 2025 | 128.20 | 128.20 | 122.64 | 126.86 | 126.86 | 0.55% | 27,628 |
| May 2, 2025 | 124.90 | 127.78 | 124.45 | 126.16 | 126.16 | 3.64% | 41,937 |
| May 1, 2025 | 121.18 | 122.00 | 120.85 | 121.73 | 121.73 | 4.08% | 25,621 |
| Apr 30, 2025 | 116.80 | 120.84 | 115.79 | 116.96 | 116.96 | -0.87% | 20,342 |
| Apr 29, 2025 | 114.05 | 120.90 | 114.05 | 117.99 | 117.99 | 0.51% | 14,567 |
| Apr 28, 2025 | 117.44 | 119.08 | 114.15 | 117.39 | 117.39 | 1.48% | 26,204 |
| Apr 25, 2025 | 116.32 | 117.00 | 112.02 | 115.67 | 115.67 | 0.92% | 16,026 |
| Apr 24, 2025 | 114.86 | 115.65 | 113.08 | 114.62 | 114.62 | 1.22% | 27,136 |
| Apr 23, 2025 | 114.48 | 114.95 | 112.17 | 113.24 | 113.24 | 1.21% | 21,354 |
| Apr 22, 2025 | 114.22 | 114.22 | 110.43 | 111.88 | 111.88 | 1.21% | 42,117 |
| Apr 21, 2025 | 111.03 | 111.22 | 107.89 | 110.54 | 110.54 | 2.02% | 70,382 |
| Apr 17, 2025 | 105.70 | 110.24 | 105.00 | 108.35 | 108.35 | 0.92% | 50,182 |
| Apr 16, 2025 | 104.44 | 109.26 | 104.44 | 107.36 | 107.36 | -1.87% | 39,244 |