Singapore markets open in 45 minutes

HOYA Corporation (HOCPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
103.62+1.17 (+1.14%)
At close: 03:59PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202298.10103.6298.10103.62103.6240,954
29 Nov 2022102.39103.78102.39102.45102.4535,500
28 Nov 2022108.00108.00104.45104.50104.5022,100
25 Nov 2022102.33106.09102.33106.09106.0920,600
23 Nov 2022104.50105.48104.11105.25105.2528,100
22 Nov 2022103.01104.07102.39103.89103.8933,300
21 Nov 202298.00101.5798.00100.59100.5927,600
18 Nov 2022101.60101.86100.85101.10101.1023,500
17 Nov 2022102.75103.87101.00103.73103.7330,800
16 Nov 2022104.19104.25103.71103.98103.9819,500
15 Nov 2022108.00108.19106.95107.53107.5336,300
14 Nov 2022107.79108.55106.74108.00108.0038,000
11 Nov 2022104.70106.12104.69106.12106.1225,600
10 Nov 202296.4398.4996.4098.4998.4978,800
09 Nov 202292.7993.4191.6491.9591.9540,000
08 Nov 202294.2495.0693.6294.3694.3682,400
07 Nov 202294.7194.7191.7992.2592.2582,400
04 Nov 202290.2891.4589.2290.7590.75148,000
03 Nov 202287.8289.2587.8288.7988.7968,300
02 Nov 202290.8092.0788.8988.8988.8951,300
01 Nov 202293.2693.2691.9592.0792.0743,700
31 Oct 202293.4093.4092.5992.9892.9849,400
28 Oct 202294.1395.1193.1395.1095.1037,000
27 Oct 202298.5099.0096.4197.0797.0787,900
26 Oct 202298.46101.5598.46100.26100.2615,100
25 Oct 202298.80100.1698.5499.8899.8841,200
24 Oct 202294.2097.5994.2097.5997.5938,400
21 Oct 202293.6797.7693.3797.1497.1430,600
20 Oct 202296.3497.5895.7196.0896.0829,600
19 Oct 2022100.00100.0098.3498.4098.4021,400
18 Oct 202299.6999.6998.2998.7098.7032,400
17 Oct 202297.8598.0397.3597.7597.7542,100
14 Oct 202296.9197.7895.4595.4595.4531,200
13 Oct 202292.0095.9391.7695.7795.7754,600
12 Oct 202294.6996.5194.6995.6995.6922,500
11 Oct 202296.8997.9196.3296.3296.3227,400
10 Oct 2022103.45103.4599.55100.00100.0027,100
07 Oct 2022102.14102.14100.42100.81100.8123,300
06 Oct 2022102.45102.60101.77101.81101.8120,700
05 Oct 2022103.06104.00102.40104.00104.0016,200
04 Oct 2022101.81102.83101.65102.73102.7355,100
03 Oct 202297.4098.6097.3397.9397.9345,600
30 Sept 202296.3297.3896.2596.2796.27113,000
29 Sept 202296.0097.1095.1397.0797.07161,200
28 Sept 202295.5898.1595.0398.1598.15127,800
27 Sept 202294.1194.4192.2792.9792.9768,100
26 Sept 202295.1395.4793.8994.2694.26105,900
23 Sept 202296.7896.8295.5696.4696.4632,800
22 Sept 2022102.23102.2398.1998.9598.9529,500
21 Sept 202299.29100.9398.1698.4098.4016,000
20 Sept 2022102.16102.1698.1899.3799.3733,100
19 Sept 202298.50104.3598.50102.74102.7433,400
16 Sept 2022105.02105.02101.97102.73102.7335,900
15 Sept 2022102.91103.42102.00102.05102.0529,600
14 Sept 2022100.30104.72100.30103.62103.6219,900
13 Sept 2022103.97104.60102.33102.33102.3332,100
12 Sept 2022107.46107.83106.88106.88106.8834,600
09 Sept 2022104.36105.08104.36105.07105.0738,900
08 Sept 2022103.11104.67102.74104.33104.3345,800
07 Sept 202297.55101.2897.55101.00101.00113,700
06 Sept 2022101.80101.97100.90101.08101.0834,000
02 Sept 2022100.29100.7598.3398.8098.8031,000
01 Sept 2022101.15101.68100.23101.68101.6846,000
31 Aug 202299.17102.9699.17102.06102.0625,600
30 Aug 2022104.12104.12101.92102.28102.2837,400
29 Aug 2022103.91103.91102.55103.34103.3435,900
26 Aug 2022107.43108.50105.20105.46105.4631,200
25 Aug 2022105.60110.00105.60109.20109.2019,300
24 Aug 2022106.71107.77106.71107.41107.4170,100
23 Aug 2022108.63109.99108.57109.06109.06174,800
22 Aug 2022107.50110.54106.95107.00107.00174,600
19 Aug 2022109.00109.00105.89106.07106.0733,700
18 Aug 2022109.64109.64108.81109.10109.1019,900
17 Aug 2022111.21112.32110.85111.40111.4012,800
16 Aug 2022111.68111.79109.80111.48111.4826,300
15 Aug 2022112.00112.00110.72111.53111.5340,700
12 Aug 2022110.28110.83110.14110.76110.7634,700
11 Aug 2022109.98109.98108.21108.57108.5724,500
10 Aug 2022107.88108.50107.88108.41108.4140,500
09 Aug 2022107.67108.95106.55106.69106.6946,000
08 Aug 2022108.22108.68107.45107.67107.6731,100
05 Aug 2022108.44109.55107.87108.63108.6329,300
04 Aug 2022107.47108.57106.95108.57108.5719,400
03 Aug 2022104.60104.60103.39104.55104.55355,900
02 Aug 2022103.02104.45102.64102.65102.65499,300
01 Aug 2022103.15105.04103.15104.92104.92183,900
29 Jul 202298.76100.1398.75100.07100.0722,100
28 Jul 202299.97100.8799.29100.72100.7244,000
27 Jul 202298.2399.6698.0899.4999.4925,300
26 Jul 202296.9296.9296.1596.2696.2642,000
25 Jul 202297.7697.7696.8497.2397.2332,500
22 Jul 202297.5798.2496.0396.6296.6225,700
21 Jul 202295.0197.1592.4997.1597.15178,400
20 Jul 202294.0794.8592.9093.5993.59149,600
19 Jul 202291.8192.7691.8192.6192.61123,000
18 Jul 202293.7995.0393.3893.3893.3856,200
15 Jul 202294.2994.3091.2893.0093.0039,200
14 Jul 202291.6091.6089.4091.3491.3445,200
13 Jul 202289.9191.9189.9191.6091.6036,600
12 Jul 202294.1094.1091.0691.5591.5546,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...