HOYA Corporation (HOCPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 300 |
| 25 Jul 2024 | 125.04 | 125.04 | 124.00 | 124.00 | 124.00 | 400 |
| 24 Jul 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | 500 |
| 23 Jul 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 1,000 |
| 22 Jul 2024 | 127.45 | 127.48 | 125.95 | 125.95 | 125.95 | 1,300 |
| 19 Jul 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | 300 |
| 18 Jul 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 17 Jul 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 300 |
| 16 Jul 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 15 Jul 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 12 Jul 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 11 Jul 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 10 Jul 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 09 Jul 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 200 |
| 08 Jul 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | 300 |
| 05 Jul 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | 200 |
| 03 Jul 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 02 Jul 2024 | 114.17 | 120.00 | 114.17 | 120.00 | 120.00 | 1,400 |
| 01 Jul 2024 | 110.31 | 121.09 | 110.31 | 118.59 | 118.59 | 700 |
| 28 Jun 2024 | 111.47 | 112.25 | 111.47 | 112.25 | 112.25 | 600 |
| 27 Jun 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | 600 |
| 26 Jun 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 25 Jun 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | 7,200 |
| 24 Jun 2024 | 111.99 | 123.08 | 111.99 | 123.08 | 123.08 | 600 |
| 21 Jun 2024 | 110.96 | 114.16 | 110.96 | 114.16 | 114.16 | 300 |
| 20 Jun 2024 | 111.02 | 113.22 | 111.02 | 113.22 | 113.22 | 1,100 |
| 18 Jun 2024 | 110.60 | 112.50 | 110.60 | 112.50 | 112.50 | 400 |
| 17 Jun 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | 300 |
| 14 Jun 2024 | 121.10 | 121.10 | 117.80 | 117.80 | 117.80 | 1,000 |
| 13 Jun 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
| 12 Jun 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | 300 |
| 11 Jun 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
| 10 Jun 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | 600 |
| 07 Jun 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 06 Jun 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 05 Jun 2024 | 117.91 | 120.74 | 117.91 | 120.74 | 120.74 | 500 |
| 04 Jun 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
| 03 Jun 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 900 |
| 31 May 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | 700 |
| 30 May 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | 300 |
| 29 May 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | 300 |
| 28 May 2024 | 119.95 | 119.95 | 119.84 | 119.84 | 119.84 | 600 |
| 24 May 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | 300 |
| 23 May 2024 | 115.90 | 122.97 | 115.90 | 122.09 | 122.09 | 700 |
| 22 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 21 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 20 May 2024 | 124.07 | 124.07 | 122.00 | 122.00 | 122.00 | 1,100 |
| 17 May 2024 | 126.84 | 126.84 | 123.10 | 123.10 | 123.10 | 900 |
| 16 May 2024 | 126.34 | 126.34 | 125.85 | 126.09 | 126.09 | 700 |
| 15 May 2024 | 120.16 | 123.87 | 120.16 | 123.87 | 123.87 | 900 |
| 14 May 2024 | 111.68 | 112.61 | 111.68 | 112.61 | 112.61 | 400 |
| 13 May 2024 | 112.72 | 119.75 | 112.72 | 119.75 | 119.75 | 900 |
| 10 May 2024 | 121.09 | 121.09 | 112.41 | 113.66 | 113.66 | 900 |
| 09 May 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | 300 |
| 08 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
| 07 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
| 06 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | 300 |
| 03 May 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| 02 May 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 400 |
| 01 May 2024 | 115.66 | 116.10 | 115.66 | 116.10 | 116.10 | 400 |
| 30 Apr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 300 |
| 29 Apr 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | 400 |
| 26 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
| 25 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
| 24 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 300 |
| 23 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 500 |
| 22 Apr 2024 | 110.91 | 113.00 | 110.91 | 113.00 | 113.00 | 800 |
| 19 Apr 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
| 18 Apr 2024 | 111.04 | 112.16 | 111.04 | 112.16 | 112.16 | 600 |
| 17 Apr 2024 | 111.47 | 112.77 | 111.47 | 112.77 | 112.77 | 11,800 |
| 16 Apr 2024 | 110.91 | 112.00 | 110.75 | 110.91 | 110.91 | 1,200 |
| 15 Apr 2024 | 107.68 | 108.81 | 107.68 | 107.91 | 107.91 | 800 |
| 12 Apr 2024 | 106.93 | 108.41 | 106.77 | 108.41 | 108.41 | 600 |
| 11 Apr 2024 | 107.36 | 108.15 | 107.36 | 108.15 | 108.15 | 300 |
| 10 Apr 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 300 |
| 09 Apr 2024 | 112.41 | 113.66 | 112.41 | 113.66 | 113.66 | 400 |
| 08 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 05 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 04 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | 200 |
| 03 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 300 |
| 02 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| 01 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 300 |
| 28 Mar 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 500 |
| 27 Mar 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 400 |
| 26 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 1,200 |
| 25 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 22 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 300 |
| 21 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 20 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 19 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 18 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 15 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 14 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 13 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 12 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 400 |
| 11 Mar 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 1,200 |
| 08 Mar 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
| 07 Mar 2024 | 131.00 | 132.38 | 131.00 | 132.38 | 132.38 | 500 |
| 06 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 05 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.