HOYA Corporation (HOCPY)
OTCMKTS
· Delayed Price · Currency is USD
126.22
+4.32 (3.54%)
May 12, 2025, 3:59 PM EDT
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 108.74 | 111.48 | 108.74 | 109.41 | 109.41 | 1.91% | 49,385 |
| Apr 14, 2025 | 107.06 | 107.77 | 105.50 | 107.36 | 107.36 | 3.22% | 105,767 |
| Apr 11, 2025 | 104.41 | 105.87 | 101.51 | 104.01 | 104.01 | -0.95% | 95,185 |
| Apr 10, 2025 | 102.10 | 105.87 | 101.20 | 105.01 | 105.01 | -3.14% | 82,917 |
| Apr 9, 2025 | 98.20 | 108.63 | 98.20 | 108.42 | 108.42 | 11.16% | 78,198 |
| Apr 8, 2025 | 103.34 | 105.14 | 97.49 | 97.54 | 97.54 | -3.95% | 78,887 |
| Apr 7, 2025 | 98.31 | 106.77 | 98.31 | 101.55 | 101.55 | 0.71% | 207,181 |
| Apr 4, 2025 | 101.00 | 108.79 | 100.73 | 100.84 | 100.84 | -3.92% | 50,170 |
| Apr 3, 2025 | 105.71 | 106.86 | 104.36 | 104.95 | 104.95 | -4.82% | 41,008 |
| Apr 2, 2025 | 113.29 | 113.29 | 109.31 | 110.27 | 110.27 | -0.45% | 48,330 |
| Apr 1, 2025 | 110.00 | 111.24 | 109.70 | 110.77 | 110.77 | -2.17% | 33,589 |
| Mar 31, 2025 | 110.20 | 113.82 | 110.20 | 113.23 | 113.23 | -2.12% | 48,019 |
| Mar 28, 2025 | 116.00 | 119.84 | 114.49 | 115.69 | 115.69 | -0.58% | 32,402 |
| Mar 27, 2025 | 116.90 | 119.58 | 116.20 | 116.36 | 116.36 | -0.47% | 39,111 |
| Mar 26, 2025 | 119.94 | 121.10 | 116.88 | 116.90 | 116.90 | -2.07% | 18,255 |
| Mar 25, 2025 | 121.21 | 121.21 | 116.00 | 119.37 | 119.37 | 2.18% | 36,699 |
| Mar 24, 2025 | 119.89 | 119.89 | 116.66 | 116.82 | 116.82 | -0.37% | 33,644 |
| Mar 21, 2025 | 117.02 | 119.01 | 116.96 | 117.25 | 117.25 | 0.04% | 24,570 |
| Mar 20, 2025 | 117.00 | 119.05 | 116.62 | 117.21 | 117.21 | -0.45% | 13,420 |
| Mar 19, 2025 | 117.00 | 118.18 | 116.24 | 117.74 | 117.74 | 0.59% | 66,440 |
| Mar 18, 2025 | 116.64 | 118.02 | 116.64 | 117.05 | 117.05 | -1.64% | 21,259 |
| Mar 17, 2025 | 117.90 | 121.14 | 116.45 | 119.00 | 119.00 | 0.40% | 66,532 |
| Mar 14, 2025 | 117.19 | 120.12 | 117.19 | 118.52 | 118.52 | 1.34% | 26,209 |
| Mar 13, 2025 | 116.50 | 116.95 | 115.95 | 116.95 | 116.95 | 0.15% | 28,642 |
| Mar 12, 2025 | 116.46 | 117.53 | 115.56 | 116.78 | 116.78 | 1.63% | 51,245 |
| Mar 11, 2025 | 112.14 | 116.99 | 112.14 | 114.90 | 114.90 | -0.45% | 35,009 |
| Mar 10, 2025 | 118.71 | 120.86 | 115.39 | 115.42 | 115.42 | -2.09% | 59,073 |
| Mar 7, 2025 | 120.24 | 120.55 | 116.60 | 117.88 | 117.88 | 0.97% | 117,841 |
| Mar 6, 2025 | 117.86 | 118.65 | 115.99 | 116.75 | 116.75 | -3.45% | 29,658 |
| Mar 5, 2025 | 122.47 | 122.47 | 119.17 | 120.92 | 120.92 | 0.83% | 37,474 |
| Mar 4, 2025 | 118.77 | 121.50 | 118.00 | 119.93 | 119.93 | 1.61% | 32,286 |
| Mar 3, 2025 | 120.39 | 120.87 | 118.03 | 118.03 | 118.03 | 0.46% | 59,075 |