Singapore markets closed

HOYA Corporation (HOCPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
121.47-0.18 (-0.15%)
At close: 03:45PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024121.29122.24120.82121.47121.4717,000
17 May 2024120.04122.00120.01121.65121.6524,300
16 May 2024123.88124.23122.74122.74122.7415,900
15 May 2024124.40125.81123.25125.81125.8124,900
14 May 2024115.01116.06115.01115.28115.2811,200
13 May 2024116.33119.75115.70115.97115.9724,400
10 May 2024112.98119.69112.98115.88115.8812,100
09 May 2024115.54117.45115.54117.45117.4519,400
08 May 2024116.70117.39116.55117.26117.2612,100
07 May 2024119.48119.78118.22118.26118.2615,000
06 May 2024120.88120.88120.20120.45120.4514,400
03 May 2024119.09120.33119.09119.93119.9316,600
02 May 2024119.49119.49117.18118.39118.3915,000
01 May 2024116.14117.75115.97116.92116.9211,400
30 Apr 2024118.28119.10116.10116.10116.1013,600
29 Apr 2024118.00119.23117.45118.93118.9325,800
26 Apr 2024115.88118.27115.88116.84116.8428,700
25 Apr 2024116.67118.09115.78117.49117.4916,000
24 Apr 2024119.58122.00119.21119.29119.2925,800
23 Apr 2024113.90114.90113.90114.66114.6626,800
22 Apr 2024113.35114.19112.12114.06114.0620,200
19 Apr 2024113.27113.27110.10111.56111.5624,500
18 Apr 2024113.97116.34113.51113.68113.6821,300
17 Apr 2024113.20113.84112.90113.36113.3637,300
16 Apr 2024112.89113.08112.40112.84112.8430,500
15 Apr 2024110.77111.74109.78110.26110.2634,400
12 Apr 2024112.20112.20108.67108.76108.7616,900
11 Apr 2024110.87111.35108.12111.28111.2830,500
10 Apr 2024111.58111.69110.25110.97110.9719,600
09 Apr 2024112.66115.52112.18114.88114.8828,900
08 Apr 2024115.64117.14115.53115.53115.5325,900
05 Apr 2024115.96116.20114.68115.80115.8022,100
04 Apr 2024121.95122.42120.00120.00120.0038,400
03 Apr 2024122.00122.00120.95121.20121.2018,800
02 Apr 2024122.00122.34121.54122.29122.2911,100
01 Apr 2024128.13128.13124.05124.31124.3121,300
28 Mar 2024127.50127.50121.12124.54124.5413,000
27 Mar 2024125.15125.92124.90125.11125.1119,600
26 Mar 2024127.56127.56126.52126.72126.7210,500
25 Mar 2024125.28126.39125.28126.09126.0916,200
22 Mar 2024128.57130.00127.75129.80129.8015,200
21 Mar 2024131.32133.98131.32132.06132.0611,600
20 Mar 2024131.62131.72129.70131.45131.4510,000
19 Mar 2024129.24129.73128.18129.43129.4316,200
18 Mar 2024128.90130.65128.90129.99129.996,900
15 Mar 2024128.72129.04128.18128.63128.6310,900
14 Mar 2024130.25130.25125.68126.19126.1915,500
13 Mar 2024131.74131.74127.28127.40127.4012,800
12 Mar 2024127.23129.28126.90129.28129.2811,000
11 Mar 2024133.86133.86129.24129.29129.2911,300
08 Mar 2024134.38134.79132.49132.49132.4913,800
07 Mar 2024133.91135.00133.75133.75133.7546,600
06 Mar 2024131.55133.06131.55132.45132.4522,100
05 Mar 2024128.80132.53128.80130.98130.9821,300
04 Mar 2024133.73133.73131.00131.16131.1616,600
01 Mar 2024134.08134.09132.81133.97133.9713,100
29 Feb 2024129.95130.78129.67130.12130.1224,800
28 Feb 2024123.21127.69123.21125.91125.918,800
27 Feb 2024124.93127.17124.90127.17127.1713,300
26 Feb 2024128.25129.65127.23129.48129.489,000
23 Feb 2024127.18127.23123.50126.64126.6414,700
22 Feb 2024124.45126.80124.45126.80126.8016,700
21 Feb 2024122.99123.02120.10122.77122.7710,800
20 Feb 2024124.33124.33122.42123.04123.0415,800
16 Feb 2024120.61125.43120.61124.28124.2810,100
15 Feb 2024122.90123.98119.96123.98123.9813,800
14 Feb 2024121.81122.15120.21122.15122.1517,500
13 Feb 2024122.66125.03121.19121.22121.2229,100
12 Feb 2024124.15124.15121.85122.25122.2515,800
09 Feb 2024120.89121.41120.39120.99120.9935,700
08 Feb 2024120.80121.36120.78120.99120.9947,500
07 Feb 2024125.88125.88124.90125.31125.31250,500
06 Feb 2024121.43122.48120.64122.10122.10142,900
05 Feb 2024123.11123.11121.87122.55122.55186,400
02 Feb 2024124.62124.80122.92124.48124.48273,900
01 Feb 2024125.89128.09125.42128.09128.0953,000
31 Jan 2024126.00128.59126.00126.89126.8914,800
30 Jan 2024127.51127.51125.72125.80125.8015,800
29 Jan 2024124.40125.33123.92125.26125.2611,500
26 Jan 2024125.09125.09123.77123.99123.999,000
25 Jan 2024127.31127.34125.57126.00126.0016,200
24 Jan 2024125.51125.85124.41124.72124.7255,100
23 Jan 2024126.96126.96126.14126.54126.549,300
22 Jan 2024125.53126.26125.53126.06126.0612,800
19 Jan 2024123.27125.78123.27125.73125.7318,900
18 Jan 2024120.40121.63120.40121.51121.5114,600
17 Jan 2024119.69119.97119.19119.67119.6728,200
16 Jan 2024123.81124.41122.51122.97122.9731,900
12 Jan 2024126.92126.92124.94125.10125.1087,700
11 Jan 2024122.15122.63121.20122.31122.3142,200
10 Jan 2024120.88120.88120.41120.56120.5614,300
09 Jan 2024119.42120.00118.07118.31118.3111,400
08 Jan 2024119.00119.09117.49119.03119.0324,500
05 Jan 2024116.85118.01116.49116.77116.7712,900
04 Jan 2024119.50119.50117.14117.80117.8016,200
03 Jan 2024122.33122.33120.78120.94120.9427,600
02 Jan 2024122.88123.48122.65122.80122.8019,600
29 Dec 2023126.87126.87124.08124.52124.529,300
28 Dec 2023124.12125.89124.12125.57125.5712,900
27 Dec 2023127.05127.05123.35123.99123.999,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...