Canada markets closed

HOYA Corporation (HOCPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
117.39-1.20 (-1.01%)
At close: 03:59PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024116.75117.95116.00117.39117.3937,800
Jun 13, 2024121.40121.90118.59118.89118.8915,000
Jun 12, 2024121.48121.88120.56120.78120.7828,700
Jun 11, 2024121.50123.75120.64120.87120.8737,000
Jun 10, 2024120.71121.75120.71121.69121.6910,500
Jun 07, 2024121.44121.70120.96121.14121.1413,400
Jun 06, 2024121.56122.48121.33122.00122.0043,500
Jun 05, 2024121.87123.30121.57123.30123.3025,900
Jun 04, 2024122.53125.48121.95122.58122.5819,500
Jun 03, 2024122.60123.09122.06123.09123.0924,300
May 31, 2024121.00121.50119.91121.06121.0638,800
May 30, 2024118.14119.81118.14119.45119.4519,900
May 29, 2024117.92118.27117.07117.07117.0716,200
May 28, 2024116.21117.98115.93116.56116.5632,700
May 24, 2024114.60118.74114.60118.70118.7018,000
May 23, 2024118.78119.82116.70116.79116.7921,700
May 22, 2024117.25117.49115.25117.39117.3914,600
May 21, 2024119.13120.99118.50119.00119.0013,600
May 20, 2024121.29122.24120.82121.47121.4717,000
May 17, 2024120.04122.00120.01121.65121.6524,300
May 16, 2024123.88124.23122.74122.74122.7415,900
May 15, 2024124.40125.81123.25125.81125.8124,900
May 14, 2024115.01116.06115.01115.28115.2811,200
May 13, 2024116.33119.75115.70115.97115.9724,400
May 10, 2024112.98119.69112.98115.88115.8812,100
May 09, 2024115.54117.45115.54117.45117.4519,400
May 08, 2024116.70117.39116.55117.26117.2612,100
May 07, 2024119.48119.78118.22118.26118.2615,000
May 06, 2024120.88120.88120.20120.45120.4514,400
May 03, 2024119.09120.33119.09119.93119.9316,600
May 02, 2024119.49119.49117.18118.39118.3915,000
May 01, 2024116.14117.75115.97116.92116.9211,400
Apr 30, 2024118.28119.10116.10116.10116.1013,600
Apr 29, 2024118.00119.23117.45118.93118.9325,800
Apr 26, 2024115.88118.27115.88116.84116.8428,700
Apr 25, 2024116.67118.09115.78117.49117.4916,000
Apr 24, 2024119.58122.00119.21119.29119.2925,800
Apr 23, 2024113.90114.90113.90114.66114.6626,800
Apr 22, 2024113.35114.19112.12114.06114.0620,200
Apr 19, 2024113.27113.27110.10111.56111.5624,500
Apr 18, 2024113.97116.34113.51113.68113.6821,300
Apr 17, 2024113.20113.84112.90113.36113.3637,300
Apr 16, 2024112.89113.08112.40112.84112.8430,500
Apr 15, 2024110.77111.74109.78110.26110.2634,400
Apr 12, 2024112.20112.20108.67108.76108.7616,900
Apr 11, 2024110.87111.35108.12111.28111.2830,500
Apr 10, 2024111.58111.69110.25110.97110.9719,600
Apr 09, 2024112.66115.52112.18114.88114.8828,900
Apr 08, 2024115.64117.14115.53115.53115.5325,900
Apr 05, 2024115.96116.20114.68115.80115.8022,100
Apr 04, 2024121.95122.42120.00120.00120.0038,400
Apr 03, 2024122.00122.00120.95121.20121.2018,800
Apr 02, 2024122.00122.34121.54122.29122.2911,100
Apr 01, 2024128.13128.13124.05124.31124.3121,300
Mar 28, 2024127.50127.50121.12124.54124.5413,000
Mar 27, 2024125.15125.92124.90125.11125.1119,600
Mar 26, 2024127.56127.56126.52126.72126.7210,500
Mar 25, 2024125.28126.39125.28126.09126.0916,200
Mar 22, 2024128.57130.00127.75129.80129.8015,200
Mar 21, 2024131.32133.98131.32132.06132.0611,600
Mar 20, 2024131.62131.72129.70131.45131.4510,000
Mar 19, 2024129.24129.73128.18129.43129.4316,200
Mar 18, 2024128.90130.65128.90129.99129.996,900
Mar 15, 2024128.72129.04128.18128.63128.6310,900
Mar 14, 2024130.25130.25125.68126.19126.1915,500
Mar 13, 2024131.74131.74127.28127.40127.4012,800
Mar 12, 2024127.23129.28126.90129.28129.2811,000
Mar 11, 2024133.86133.86129.24129.29129.2911,300
Mar 08, 2024134.38134.79132.49132.49132.4913,800
Mar 07, 2024133.91135.00133.75133.75133.7546,600
Mar 06, 2024131.55133.06131.55132.45132.4522,100
Mar 05, 2024128.80132.53128.80130.98130.9821,300
Mar 04, 2024133.73133.73131.00131.16131.1616,600
Mar 01, 2024134.08134.09132.81133.97133.9713,100
Feb 29, 2024129.95130.78129.67130.12130.1224,800
Feb 28, 2024123.21127.69123.21125.91125.918,800
Feb 27, 2024124.93127.17124.90127.17127.1713,300
Feb 26, 2024128.25129.65127.23129.48129.489,000
Feb 23, 2024127.18127.23123.50126.64126.6414,700
Feb 22, 2024124.45126.80124.45126.80126.8016,700
Feb 21, 2024122.99123.02120.10122.77122.7710,800
Feb 20, 2024124.33124.33122.42123.04123.0415,800
Feb 16, 2024120.61125.43120.61124.28124.2810,100
Feb 15, 2024122.90123.98119.96123.98123.9813,800
Feb 14, 2024121.81122.15120.21122.15122.1517,500
Feb 13, 2024122.66125.03121.19121.22121.2229,100
Feb 12, 2024124.15124.15121.85122.25122.2515,800
Feb 09, 2024120.89121.41120.39120.99120.9935,700
Feb 08, 2024120.80121.36120.78120.99120.9947,500
Feb 07, 2024125.88125.88124.90125.31125.31250,500
Feb 06, 2024121.43122.48120.64122.10122.10142,900
Feb 05, 2024123.11123.11121.87122.55122.55186,400
Feb 02, 2024124.62124.80122.92124.48124.48273,900
Feb 01, 2024125.89128.09125.42128.09128.0953,000
Jan 31, 2024126.00128.59126.00126.89126.8914,800
Jan 30, 2024127.51127.51125.72125.80125.8015,800
Jan 29, 2024124.40125.33123.92125.26125.2611,500
Jan 26, 2024125.09125.09123.77123.99123.999,000
Jan 25, 2024127.31127.34125.57126.00126.0016,200
Jan 24, 2024125.51125.85124.41124.72124.7255,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...