HOYA Resort Hotel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.40	10.50	10.40	10.45	10.45	-	12,191
Oct 29, 2026	10.50	10.60	10.45	10.45	10.45	-0.95%	8,837
Oct 28, 2026	10.45	10.55	10.45	10.55	10.55	0.96%	16,150
Oct 27, 2026	10.45	10.50	10.45	10.45	10.45	-	21,233
Oct 22, 2026	10.50	10.60	10.45	10.45	10.45	-	16,959
Oct 21, 2026	10.45	10.50	10.40	10.45	10.45	-0.48%	13,930
Oct 20, 2026	10.45	10.60	10.40	10.50	10.50	0.48%	43,560
Oct 19, 2026	10.50	10.50	10.45	10.45	10.45	-0.95%	45,321
Oct 16, 2026	10.60	10.65	10.55	10.55	10.55	-	42,066
Oct 15, 2026	10.80	10.80	10.55	10.55	10.55	-1.86%	100,397
Oct 14, 2026	10.80	10.80	10.70	10.75	10.75	-0.92%	66,000
Oct 13, 2026	11.00	11.00	10.80	10.85	10.85	-1.36%	47,507
Oct 12, 2026	11.05	11.10	10.90	11.00	11.00	-1.35%	109,301
Oct 8, 2026	11.05	11.25	11.05	11.15	11.15	-	33,151
Oct 7, 2026	11.10	11.25	11.05	11.15	11.15	-	37,000
Oct 6, 2026	11.20	11.20	11.10	11.15	11.15	-0.45%	38,083
Oct 5, 2026	11.30	11.30	11.20	11.20	11.20	-	9,255
Oct 2, 2026	11.25	11.25	11.20	11.20	11.20	-0.88%	78,618
Oct 1, 2026	11.30	11.35	11.30	11.30	11.30	-0.44%	17,082
Sep 30, 2026	11.30	11.40	11.30	11.35	11.35	-	27,724
Sep 29, 2026	11.35	11.35	11.25	11.35	11.35	0.89%	16,288
Sep 24, 2026	11.25	11.30	11.25	11.25	11.25	-	20,122
Sep 23, 2026	11.35	11.35	11.25	11.25	11.25	-0.44%	69,800
Sep 22, 2026	11.35	11.35	11.30	11.30	11.30	-0.44%	22,045
Sep 21, 2026	11.35	11.55	11.30	11.35	11.35	-0.44%	45,114
Sep 18, 2026	11.50	11.55	11.35	11.40	11.40	-	23,861
Sep 17, 2026	11.35	11.40	11.35	11.40	11.40	0.44%	29,455
Sep 16, 2026	11.40	11.45	11.35	11.35	11.35	-0.44%	14,163
Sep 15, 2026	11.40	11.45	11.35	11.40	11.40	-	16,400
Sep 14, 2026	11.45	11.45	11.30	11.40	11.40	-0.44%	29,133
Sep 11, 2026	11.50	11.55	11.40	11.45	11.45	-	35,620
Sep 10, 2026	11.55	11.55	11.40	11.45	11.45	-0.87%	42,050
Sep 9, 2026	11.55	11.65	11.40	11.55	11.55	-0.43%	47,500
Sep 8, 2026	11.40	11.60	11.40	11.60	11.60	0.87%	13,121
Sep 7, 2026	11.50	11.60	11.50	11.50	11.50	-0.43%	26,160
Sep 4, 2026	11.45	11.60	11.45	11.55	11.55	-	30,109
Sep 3, 2026	11.60	11.65	11.40	11.55	11.55	-	63,233
Sep 2, 2026	11.70	11.70	11.45	11.55	11.55	-1.70%	87,476
Sep 1, 2026	12.20	12.20	11.70	11.75	11.75	-2.08%	105,568
Aug 31, 2026	12.15	12.20	11.95	12.00	12.00	-0.41%	54,564
Aug 28, 2026	12.30	12.30	11.85	12.05	12.05	-2.03%	74,546
Aug 27, 2026	12.40	12.40	12.20	12.30	12.30	-	43,396
Aug 26, 2026	12.15	12.35	12.10	12.30	12.30	0.82%	98,523
Aug 25, 2026	12.10	12.20	12.00	12.20	12.20	0.83%	71,889
Aug 24, 2026	12.00	12.30	12.00	12.10	12.10	1.68%	319,886
Aug 21, 2026	11.60	12.40	11.60	11.90	11.90	3.48%	408,840
Aug 20, 2026	11.40	11.55	11.40	11.50	11.50	0.88%	8,726
Aug 19, 2026	11.35	11.45	11.30	11.40	11.40	-	28,064
Aug 18, 2026	11.40	11.50	11.40	11.40	11.40	-0.44%	17,360
Aug 17, 2026	11.50	11.50	11.30	11.45	11.45	0.88%	30,906