Yahoo

Mail

Singapore markets closed

Straits Times Index
3,208.86
-8.55(-0.27%)
S&P 500
4,288.05
-11.65(-0.27%)
Dow
33,507.50
-158.80(-0.47%)
Nasdaq
13,219.32
+18.02(+0.14%)
Bitcoin USD
28,336.32
+1,142.46(+4.20%)
CMC Crypto 200
607.47
+28.70(+4.96%)

HOYA Corporation (HOCPY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

102.75

+0.43

(+0.42%)

At close: 03:50PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	105.96	105.96	102.17	102.75	102.75	30,900
28 Sept 2023	102.30	102.32	101.24	102.32	102.32	23,800
27 Sept 2023	103.36	103.36	102.03	102.60	102.60	23,800
26 Sept 2023	99.61	102.84	99.61	101.30	101.30	16,400
25 Sept 2023	102.78	103.61	102.78	103.19	103.19	21,300
22 Sept 2023	105.60	106.15	105.04	105.06	105.06	19,700
21 Sept 2023	103.04	103.20	102.57	102.82	102.82	12,700
20 Sept 2023	108.33	108.43	106.82	106.82	106.82	18,700
19 Sept 2023	105.68	109.31	105.68	109.09	109.09	19,600
18 Sept 2023	111.74	111.75	111.20	111.43	111.43	15,300
15 Sept 2023	112.75	112.75	111.74	111.74	111.74	16,400
14 Sept 2023	112.57	112.57	111.57	112.00	112.00	11,000
13 Sept 2023	109.59	109.61	109.06	109.26	109.26	5,700
12 Sept 2023	111.25	111.49	110.92	111.02	111.02	23,300
11 Sept 2023	110.00	110.45	109.71	110.35	110.35	24,000
08 Sept 2023	109.50	109.72	108.75	108.82	108.82	10,600
07 Sept 2023	109.00	109.89	108.85	109.10	109.10	33,800
06 Sept 2023	112.84	112.84	111.91	112.14	112.14	13,600
05 Sept 2023	114.24	114.55	114.04	114.49	114.49	11,600
01 Sept 2023	111.52	111.54	110.99	111.33	111.33	10,600
31 Aug 2023	110.90	111.23	110.44	110.82	110.82	7,000
30 Aug 2023	113.30	113.30	110.67	110.70	110.70	10,100
29 Aug 2023	107.17	110.46	107.17	110.46	110.46	19,300
28 Aug 2023	111.99	111.99	108.83	109.02	109.02	22,500
25 Aug 2023	107.45	108.48	104.56	108.38	108.38	12,400
24 Aug 2023	110.35	110.35	107.31	107.45	107.45	50,700
23 Aug 2023	110.31	111.48	109.47	109.98	109.98	12,000
22 Aug 2023	110.55	110.55	109.81	109.86	109.86	17,700
21 Aug 2023	108.48	109.49	108.25	109.49	109.49	49,800
18 Aug 2023	106.60	107.03	105.94	106.44	106.44	25,400
17 Aug 2023	105.86	105.86	104.90	105.00	105.00	21,100
16 Aug 2023	110.57	110.57	109.08	109.36	109.36	16,700
15 Aug 2023	114.20	114.20	109.69	110.65	110.65	17,100
14 Aug 2023	111.11	111.98	111.10	111.78	111.78	15,300
11 Aug 2023	116.99	116.99	112.56	112.56	112.56	21,100
10 Aug 2023	111.10	114.96	111.10	113.62	113.62	14,100
09 Aug 2023	114.71	115.15	114.10	114.44	114.44	20,300
08 Aug 2023	116.95	116.95	114.42	114.80	114.80	15,800
07 Aug 2023	117.15	118.08	117.15	117.94	117.94	19,100
04 Aug 2023	116.40	117.32	113.71	113.71	113.71	25,100
03 Aug 2023	112.63	113.66	112.49	113.34	113.34	12,800
02 Aug 2023	112.04	112.12	111.40	111.50	111.50	20,900
01 Aug 2023	117.01	117.04	115.98	116.00	116.00	38,300
31 Jul 2023	119.73	119.73	114.13	116.01	116.01	7,400
28 Jul 2023	117.50	117.50	114.26	115.03	115.03	26,200
27 Jul 2023	113.00	114.51	112.87	112.87	112.87	21,000
26 Jul 2023	115.47	115.47	112.15	112.73	112.73	12,600
25 Jul 2023	109.19	112.46	109.19	112.46	112.46	11,200
24 Jul 2023	115.78	115.78	111.69	112.16	112.16	19,100
21 Jul 2023	112.98	112.98	111.92	112.05	112.05	13,300
20 Jul 2023	114.00	114.00	110.44	110.54	110.54	16,200
19 Jul 2023	117.32	117.32	116.40	116.48	116.48	26,900
18 Jul 2023	116.20	118.48	114.46	118.41	118.41	12,000
17 Jul 2023	117.16	119.00	116.58	118.93	118.93	18,500
14 Jul 2023	118.65	119.72	118.11	118.11	118.11	51,900
13 Jul 2023	116.60	121.47	116.60	120.25	120.25	21,600
12 Jul 2023	116.07	117.20	115.84	116.49	116.49	16,700
11 Jul 2023	115.74	115.74	114.42	115.29	115.29	14,600
10 Jul 2023	111.48	113.76	111.48	113.76	113.76	15,600
07 Jul 2023	114.44	115.87	114.44	115.20	115.20	15,200
06 Jul 2023	111.61	112.14	110.98	111.79	111.79	18,700
05 Jul 2023	115.45	115.45	114.99	115.01	115.01	24,200
03 Jul 2023	120.05	120.10	119.21	119.21	119.21	11,400
30 Jun 2023	119.05	119.99	118.69	119.36	119.36	19,300
29 Jun 2023	116.40	116.59	115.97	116.36	116.36	12,100
28 Jun 2023	116.18	117.26	116.05	117.26	117.26	40,100
27 Jun 2023	115.37	116.33	114.77	116.00	116.00	24,400
26 Jun 2023	116.07	116.60	114.44	115.86	115.86	17,800
23 Jun 2023	115.88	118.32	115.79	116.46	116.46	20,300
22 Jun 2023	119.96	120.40	118.87	120.40	120.40	19,800
21 Jun 2023	121.52	123.25	120.95	121.30	121.30	25,400
20 Jun 2023	122.01	122.01	121.10	121.37	121.37	18,800
16 Jun 2023	124.75	124.75	123.23	123.23	123.23	16,100
15 Jun 2023	126.26	128.33	126.26	127.82	127.82	21,500
14 Jun 2023	127.14	128.74	127.14	128.26	128.26	16,800
13 Jun 2023	128.90	129.34	128.17	128.40	128.40	24,900
12 Jun 2023	126.12	126.25	125.54	126.10	126.10	62,500
09 Jun 2023	123.50	124.05	123.15	123.48	123.48	9,400
08 Jun 2023	122.21	123.88	121.61	123.88	123.88	15,000
07 Jun 2023	126.49	127.00	124.73	124.73	124.73	49,500
06 Jun 2023	129.80	132.25	129.80	131.65	131.65	47,500
05 Jun 2023	131.28	131.48	130.28	130.44	130.44	18,600
02 Jun 2023	130.40	131.00	129.86	130.28	130.28	46,100
01 Jun 2023	129.47	130.05	128.01	130.00	130.00	39,500
31 May 2023	124.83	125.28	124.34	124.97	124.97	37,100
30 May 2023	123.85	123.85	122.92	123.69	123.69	31,200
26 May 2023	119.90	124.17	119.90	123.71	123.71	54,900
25 May 2023	119.58	119.58	118.00	119.00	119.00	49,000
24 May 2023	115.06	115.34	114.78	115.34	115.34	17,500
23 May 2023	116.26	116.68	115.83	115.83	115.83	25,000
22 May 2023	117.20	118.28	116.95	117.82	117.82	15,600
19 May 2023	119.23	119.29	118.61	118.61	118.61	25,800
18 May 2023	121.23	121.23	119.27	119.70	119.70	11,200
17 May 2023	116.21	117.33	115.09	117.06	117.06	11,100
16 May 2023	116.67	116.67	116.17	116.20	116.20	10,300
15 May 2023	113.53	114.62	113.21	114.62	114.62	16,400
12 May 2023	115.75	115.75	113.30	113.85	113.85	13,200
11 May 2023	110.44	112.25	110.43	110.57	110.57	7,000
10 May 2023	110.80	110.98	110.36	110.94	110.94	15,400
09 May 2023	110.94	110.94	108.75	109.72	109.72	158,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,208.86-8.55(-0.27%)

S&P 5004,288.05-11.65(-0.27%)

Dow33,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Bitcoin USD28,336.32+1,142.46(+4.20%)

CMC Crypto 200607.47+28.70(+4.96%)

HOYA Corporation (HOCPY)

Straits Times Index
3,208.86
-8.55(-0.27%)

S&P 500
4,288.05
-11.65(-0.27%)

Dow
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Bitcoin USD
28,336.32
+1,142.46(+4.20%)

CMC Crypto 200
607.47
+28.70(+4.96%)