HOYA Corporation (HOCPY)
OTCMKTS
· Delayed Price · Currency is USD
130.40
-3.93 (-2.93%)
Aug 14, 2025, 12:50 PM EDT
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 130.53 | 131.15 | 130.34 | 130.34 | - | -2.97% | 950 |
| Aug 13, 2025 | 132.94 | 134.33 | 132.90 | 134.33 | 134.33 | -0.04% | 14,548 |
| Aug 12, 2025 | 130.00 | 134.72 | 130.00 | 134.39 | 134.39 | 1.97% | 20,761 |
| Aug 11, 2025 | 134.99 | 136.55 | 131.64 | 131.80 | 131.80 | -0.72% | 19,396 |
| Aug 8, 2025 | 134.82 | 134.82 | 131.87 | 132.75 | 132.75 | 4.52% | 18,615 |
| Aug 7, 2025 | 123.23 | 128.26 | 123.23 | 127.01 | 127.01 | -0.08% | 24,393 |
| Aug 6, 2025 | 126.56 | 127.11 | 126.33 | 127.11 | 127.11 | 2.52% | 9,762 |
| Aug 5, 2025 | 124.15 | 126.55 | 123.74 | 123.98 | 123.98 | 0.16% | 16,460 |
| Aug 4, 2025 | 124.19 | 124.19 | 123.02 | 123.78 | 123.78 | 6.52% | 26,738 |
| Aug 1, 2025 | 116.65 | 117.85 | 114.87 | 116.20 | 116.20 | -8.86% | 59,434 |
| Jul 31, 2025 | 127.79 | 128.03 | 126.24 | 127.50 | 127.50 | 0.13% | 124,355 |
| Jul 30, 2025 | 128.31 | 128.31 | 127.00 | 127.34 | 127.34 | -0.81% | 75,343 |
| Jul 29, 2025 | 129.22 | 129.22 | 127.14 | 128.37 | 128.37 | -1.86% | 25,532 |
| Jul 28, 2025 | 132.83 | 133.54 | 130.55 | 130.80 | 130.80 | -0.30% | 15,382 |
| Jul 25, 2025 | 126.87 | 131.20 | 126.87 | 131.20 | 131.20 | -0.53% | 15,738 |
| Jul 24, 2025 | 134.05 | 134.95 | 131.86 | 131.90 | 131.90 | 0.52% | 23,655 |
| Jul 23, 2025 | 129.37 | 131.87 | 129.37 | 131.22 | 131.22 | 6.96% | 31,703 |
| Jul 22, 2025 | 122.11 | 122.68 | 121.86 | 122.68 | 122.68 | -1.46% | 36,405 |
| 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 |