Singapore markets closed

HOYA Corporation (HOCPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
112.59-0.18 (-0.16%)
At close: 03:59PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023111.02112.59110.90112.59112.5918,200
30 Nov 2023112.67113.06112.30112.77112.7770,500
29 Nov 2023115.99115.99112.50112.75112.7527,900
28 Nov 2023112.35112.35110.75110.97110.9721,600
27 Nov 2023107.50111.21107.50110.77110.7725,600
24 Nov 2023111.57113.90111.57113.00113.0013,100
22 Nov 2023112.20112.84111.99112.54112.548,600
21 Nov 2023111.48113.78110.90110.98110.9821,300
20 Nov 2023112.19112.89111.37112.10112.1028,100
17 Nov 2023116.25116.25112.62113.38113.38267,400
16 Nov 2023109.55109.80108.08108.80108.8058,000
15 Nov 2023107.01107.82106.37106.37106.3720,000
14 Nov 2023102.86104.54102.86104.54104.5443,900
13 Nov 2023102.48102.66101.81102.33102.3333,600
10 Nov 2023101.65102.87101.26102.87102.8731,400
09 Nov 2023103.84104.40103.00103.17103.17242,800
08 Nov 2023103.63103.85103.06103.70103.70188,500
07 Nov 2023102.13102.81101.95102.81102.8126,500
06 Nov 2023103.60106.55103.30104.65104.6525,200
03 Nov 2023104.76105.70104.57105.39105.3921,500
02 Nov 2023100.60103.27100.60103.27103.2718,100
01 Nov 2023100.26101.2399.82101.23101.2353,700
31 Oct 202396.4696.9595.8496.8096.8047,900
30 Oct 202396.4096.4095.0495.7095.7029,400
27 Oct 202395.9496.4395.1695.7795.7726,500
26 Oct 202396.4296.5595.3995.9495.9434,700
25 Oct 202398.8799.1897.8497.8497.8429,200
24 Oct 2023100.26102.4399.80100.79100.7936,700
23 Oct 202397.8597.8596.0696.7896.7831,600
20 Oct 202397.4997.6996.9596.9696.9626,600
19 Oct 202399.2799.2797.6397.6797.6721,900
18 Oct 2023101.97101.97100.75100.88100.8847,500
17 Oct 2023102.88103.56102.81102.86102.8636,800
16 Oct 2023102.15102.83102.14102.79102.7921,600
13 Oct 2023103.71104.02102.81102.81102.8116,800
12 Oct 2023102.00103.85102.00103.18103.1827,000
11 Oct 2023102.38103.52102.38102.87102.8715,600
10 Oct 2023100.95102.07100.95101.53101.5331,300
09 Oct 202399.08101.7499.08101.64101.6414,300
06 Oct 202397.57101.4297.57101.19101.1925,500
05 Oct 2023102.09102.13101.39101.77101.7727,100
04 Oct 2023100.51100.8999.98100.67100.6717,000
03 Oct 202396.8899.5096.8898.5898.5826,000
02 Oct 2023100.43100.95100.11100.42100.4223,600
29 Sept 2023105.96105.96102.17102.75102.7530,900
28 Sept 2023102.30102.32101.24102.32102.3223,800
27 Sept 2023103.36103.36102.03102.60102.6023,800
26 Sept 202399.61102.8499.61101.30101.3016,400
25 Sept 2023102.78103.61102.78103.19103.1921,300
22 Sept 2023105.60106.15105.04105.06105.0619,700
21 Sept 2023103.04103.20102.57102.82102.8212,700
20 Sept 2023108.33108.43106.82106.82106.8218,700
19 Sept 2023105.68109.31105.68109.09109.0919,600
18 Sept 2023111.74111.75111.20111.43111.4315,300
15 Sept 2023112.75112.75111.74111.74111.7416,400
14 Sept 2023112.57112.57111.57112.00112.0011,000
13 Sept 2023109.59109.61109.06109.26109.265,700
12 Sept 2023111.25111.49110.92111.02111.0223,300
11 Sept 2023110.00110.45109.71110.35110.3524,000
08 Sept 2023109.50109.72108.75108.82108.8210,600
07 Sept 2023109.00109.89108.85109.10109.1033,800
06 Sept 2023112.84112.84111.91112.14112.1413,600
05 Sept 2023114.24114.55114.04114.49114.4911,600
01 Sept 2023111.52111.54110.99111.33111.3310,600
31 Aug 2023110.90111.23110.44110.82110.827,000
30 Aug 2023113.30113.30110.67110.70110.7010,100
29 Aug 2023107.17110.46107.17110.46110.4619,300
28 Aug 2023111.99111.99108.83109.02109.0222,500
25 Aug 2023107.45108.48104.56108.38108.3812,400
24 Aug 2023110.35110.35107.31107.45107.4550,700
23 Aug 2023110.31111.48109.47109.98109.9812,000
22 Aug 2023110.55110.55109.81109.86109.8617,700
21 Aug 2023108.48109.49108.25109.49109.4949,800
18 Aug 2023106.60107.03105.94106.44106.4425,400
17 Aug 2023105.86105.86104.90105.00105.0021,100
16 Aug 2023110.57110.57109.08109.36109.3616,700
15 Aug 2023114.20114.20109.69110.65110.6517,100
14 Aug 2023111.11111.98111.10111.78111.7815,300
11 Aug 2023116.99116.99112.56112.56112.5621,100
10 Aug 2023111.10114.96111.10113.62113.6214,100
09 Aug 2023114.71115.15114.10114.44114.4420,300
08 Aug 2023116.95116.95114.42114.80114.8015,800
07 Aug 2023117.15118.08117.15117.94117.9419,100
04 Aug 2023116.40117.32113.71113.71113.7125,100
03 Aug 2023112.63113.66112.49113.34113.3412,800
02 Aug 2023112.04112.12111.40111.50111.5020,900
01 Aug 2023117.01117.04115.98116.00116.0038,300
31 Jul 2023119.73119.73114.13116.01116.017,400
28 Jul 2023117.50117.50114.26115.03115.0326,200
27 Jul 2023113.00114.51112.87112.87112.8721,000
26 Jul 2023115.47115.47112.15112.73112.7312,600
25 Jul 2023109.19112.46109.19112.46112.4611,200
24 Jul 2023115.78115.78111.69112.16112.1619,100
21 Jul 2023112.98112.98111.92112.05112.0513,300
20 Jul 2023114.00114.00110.44110.54110.5416,200
19 Jul 2023117.32117.32116.40116.48116.4826,900
18 Jul 2023116.20118.48114.46118.41118.4112,000
17 Jul 2023117.16119.00116.58118.93118.9318,500
14 Jul 2023118.65119.72118.11118.11118.1151,900
13 Jul 2023116.60121.47116.60120.25120.2521,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...