Skip to main content
HOYA Corporation (HOCPY)
OTCMKTS · Delayed Price · Currency is USD
117.13
-6.48 (-5.24%)
Feb 21, 2025, 3:00 PM EST

HOYA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025119.07119.07116.70117.13117.13-5.24%22,931
Feb 20, 2025122.09124.84120.85123.61123.611.24%85,208
Feb 19, 2025121.67122.10121.60122.10122.10-2.72%26,956
Feb 18, 2025126.74126.74125.23125.52125.52-0.68%24,450
Feb 14, 2025126.75126.75126.19126.38126.38-0.94%15,510
Feb 13, 2025127.13127.86126.89127.58127.582.05%23,156
Feb 12, 2025124.20125.47124.13125.02125.02-0.05%35,535
Feb 11, 2025125.04125.54125.04125.08125.08-0.51%15,984
Feb 10, 2025125.62125.92125.35125.72125.722.39%16,325
Feb 7, 2025120.15125.04120.15122.78122.78-3.75%22,294
Feb 6, 2025128.09128.19127.17127.57127.570.46%18,556
Feb 5, 2025126.99130.38126.95126.99126.990.47%19,253
Feb 4, 2025124.24126.79123.37126.40126.40-1.71%18,475
Feb 3, 2025126.73129.10125.05128.60128.60-3.95%21,670
Jan 31, 2025133.82137.95133.82133.89133.89-1.98%21,211
Jan 30, 2025132.30138.76132.30136.59136.59-0.31%13,896
Jan 29, 2025138.61139.40136.63137.01137.01-0.30%13,157
Jan 28, 2025140.09140.09134.00137.42137.421.05%11,880
Jan 27, 2025136.81136.81135.00135.99135.99-1.18%22,658
Jan 24, 2025137.47138.63137.47137.61137.610.14%23,101
Jan 23, 2025136.38137.83135.88137.42137.42-0.28%19,900
Jan 22, 2025141.94141.94137.00137.80137.800.17%26,291
Jan 21, 2025138.89138.89136.82137.56137.563.60%25,678
Jan 17, 2025132.03132.93132.02132.78132.781.89%15,885
Jan 16, 2025127.38134.29127.38130.32130.32-0.56%64,322
Jan 15, 2025129.25131.06129.25131.06131.062.07%56,260
Jan 14, 2025128.78128.90127.74128.40128.400.44%22,612
Jan 13, 2025128.15128.20126.35127.84127.84-0.24%19,193
Jan 10, 2025128.49128.63127.68128.15128.15-0.44%23,091
Jan 8, 2025126.82128.71126.82128.71128.711.49%15,684
Jan 7, 2025131.93131.93126.39126.82126.821.25%25,457
Jan 6, 2025125.80126.13125.00125.25125.25-0.04%26,693
Jan 3, 2025125.03126.42124.66125.30125.301.20%24,574
Jan 2, 2025119.10127.13119.10123.82123.82-0.15%16,203
Dec 31, 2024123.35124.09122.07124.00124.00-1.00%12,231
Dec 30, 2024129.00129.00122.20125.25125.25-0.80%22,006
Dec 27, 2024127.01128.21125.14126.27126.270.08%25,814
Dec 26, 2024126.04128.95124.22126.16126.160.29%14,221
Dec 24, 2024124.84127.35124.26125.79125.79-0.47%31,157
Dec 23, 2024125.49126.46125.41126.38126.380.69%27,162
Dec 20, 2024125.18126.80125.18125.51125.51-1.26%20,686
Dec 19, 2024126.10128.88125.35127.11127.11-0.49%22,438
Dec 18, 2024133.92133.92127.50127.73127.73-2.50%22,201
Dec 17, 2024129.07131.20129.07131.01131.011.01%18,064
Dec 16, 2024128.63129.98128.13129.70129.70-1.79%16,057
Dec 13, 2024132.13132.98130.84132.07132.07-1.11%16,339
Dec 12, 2024134.32134.54133.55133.55133.55-1.23%12,227
Dec 11, 2024133.50135.47129.11135.21135.211.08%15,550
Dec 10, 2024134.17134.40133.59133.77133.77-0.43%11,677
Dec 9, 2024135.42135.42134.23134.34134.34-1.41%13,239
Dec 6, 2024136.23136.53135.48136.26136.261.64%9,585
Dec 5, 2024134.50134.92134.06134.06134.060.60%51,406
Dec 4, 2024132.64133.61132.64133.26133.26-0.72%11,941
Dec 3, 2024132.00136.82132.00134.23134.232.43%11,061
Dec 2, 2024133.89133.89130.49131.05131.051.53%21,864
Nov 29, 2024127.90130.44127.90129.08129.081.40%8,800
Nov 27, 2024127.94127.94127.10127.30127.300.19%18,615
Nov 26, 2024123.45127.39123.45127.06127.06-1.18%24,971
Nov 25, 2024128.75131.11127.66128.58128.581.87%16,921
Nov 22, 2024125.90126.22125.51126.22126.22-0.51%16,746
Nov 21, 2024126.42126.92126.11126.86126.86-0.56%13,306
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