Singapore markets closed

HOYA Corporation (HOCPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
112.14+1.24 (+1.12%)
At close: 03:59PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023111.79112.78111.40112.14112.1411,300
25 Jan 2023110.09111.03110.05110.90110.9032,400
24 Jan 2023108.40109.36107.79109.20109.2018,400
23 Jan 2023105.12106.90105.07106.57106.5733,900
20 Jan 2023104.53105.79104.13105.60105.6023,700
19 Jan 2023105.11105.27103.78105.08105.0852,200
18 Jan 2023105.38105.61103.75104.04104.0431,500
17 Jan 2023102.00102.72102.00102.34102.3436,700
13 Jan 2023101.69102.30101.48102.28102.2821,800
12 Jan 2023103.53103.53101.39103.04103.0425,700
11 Jan 2023100.98101.11100.85101.01101.0121,000
10 Jan 202396.1496.3995.5696.3996.3937,800
09 Jan 202397.0098.4897.0097.8697.8652,900
06 Jan 202394.6697.1194.1596.9096.9039,000
05 Jan 202392.2092.7692.0192.3492.3436,900
04 Jan 202395.2295.2293.9494.6694.6646,500
03 Jan 202397.2797.3395.7296.0296.0226,400
30 Dec 202295.9196.2894.9995.4095.4038,100
29 Dec 202296.0896.9796.0796.7696.7646,100
28 Dec 202294.6394.8592.9993.3493.3441,500
27 Dec 202293.0094.5393.0093.7993.7935,200
23 Dec 202296.8597.2296.2797.0097.0031,400
22 Dec 202298.0098.1796.5997.5797.5748,500
21 Dec 202298.6099.3798.6099.1499.1448,900
20 Dec 202299.0299.7498.2098.2098.2052,700
19 Dec 202299.5699.5698.0798.6998.6966,300
16 Dec 202298.00100.2598.0099.7499.7445,600
15 Dec 2022103.15103.1599.84100.09100.0939,300
14 Dec 2022104.26104.65102.70103.62103.6245,500
13 Dec 2022103.57103.91101.89102.36102.3646,100
12 Dec 2022101.08101.42100.60101.15101.1547,900
09 Dec 2022101.62101.95101.41101.57101.5735,200
08 Dec 202298.0898.9198.0898.8998.8954,100
07 Dec 202296.0098.6296.0098.1298.1257,500
06 Dec 202298.8298.9797.6497.8097.8043,700
05 Dec 2022102.20102.51100.98101.12101.1245,300
02 Dec 2022101.09104.34101.09104.33104.3330,100
01 Dec 2022104.61104.95103.86104.56104.5627,700
30 Nov 202298.10103.6298.10103.62103.6241,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...