HOYA Corporation (HOCPY)
OTCMKTS
· Delayed Price · Currency is USD
182.32
+1.73 (0.96%)
At close: Apr 28, 2026
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 181.25 | 184.39 | 181.15 | 182.32 | 182.32 | 0.96% | 67,195 |
| Apr 27, 2026 | 181.77 | 181.77 | 180.16 | 180.59 | 180.59 | 0.45% | 25,184 |
| Apr 24, 2026 | 178.94 | 180.40 | 178.83 | 179.78 | 179.78 | 1.25% | 16,902 |
| Apr 23, 2026 | 178.72 | 179.42 | 176.85 | 177.56 | 177.56 | -1.98% | 51,272 |
| Apr 22, 2026 | 180.22 | 181.15 | 179.18 | 181.15 | 181.15 | 0.49% | 62,543 |
| Apr 21, 2026 | 180.81 | 181.31 | 179.35 | 180.26 | 180.26 | -3.45% | 112,583 |
| Apr 20, 2026 | 187.67 | 187.67 | 186.04 | 186.70 | 186.70 | 0.92% | 192,192 |
| Apr 17, 2026 | 186.68 | 188.01 | 184.21 | 185.00 | 185.00 | -1.23% | 51,618 |
| Apr 16, 2026 | 187.92 | 187.92 | 186.60 | 187.30 | 187.30 | -1.51% | 34,971 |
| Apr 15, 2026 | 188.96 | 190.18 | 188.86 | 190.18 | 190.18 | 1.35% | 11,889 |
| Apr 14, 2026 | 181.30 | 187.96 | 181.30 | 187.65 | 187.65 | 0.55% | 15,874 |
| Apr 13, 2026 | 183.90 | 186.62 | 183.12 | 186.62 | 186.62 | 0.23% | 24,386 |
| Apr 10, 2026 | 186.41 | 187.26 | 186.11 | 186.20 | 186.20 | 1.05% | 24,161 |
| Apr 9, 2026 | 182.35 | 185.45 | 182.20 | 184.26 | 184.26 | 0.86% | 18,775 |
| Apr 8, 2026 | 183.36 | 183.60 | 182.24 | 182.69 | 182.69 | 3.69% | 18,821 |
| Apr 7, 2026 | 175.40 | 176.27 | 173.70 | 176.19 | 176.19 | -0.57% | 25,793 |
| Apr 6, 2026 | 176.17 | 177.22 | 175.70 | 177.20 | 177.20 | 1.89% | 66,321 |
| Apr 2, 2026 | 170.56 | 173.96 | 170.56 | 173.92 | 173.92 | 0.06% | 21,140 |
| Apr 1, 2026 | 174.28 | 175.89 | 173.75 | 173.81 | 173.81 | 0.68% | 70,778 |
| Mar 31, 2026 | 161.31 | 172.67 | 161.31 | 172.63 | 172.63 | 2.32% | 30,969 |
| Mar 30, 2026 | 167.20 | 170.80 | 167.20 | 168.72 | 168.72 | 1.38% | 24,512 |
| Mar 27, 2026 | 167.89 | 168.40 | 164.35 | 166.43 | 166.43 | -3.83% | 25,585 |
| Mar 26, 2026 | 175.50 | 176.25 | 173.00 | 173.06 | 173.06 | -2.90% | 17,186 |
| Mar 25, 2026 | 179.61 | 179.61 | 177.50 | 178.22 | 178.22 | -0.47% | 34,536 |
| Mar 24, 2026 | 177.51 | 179.86 | 177.51 | 179.07 | 179.07 | 1.46% | 16,488 |
| Mar 23, 2026 | 175.49 | 178.19 | 175.49 | 176.49 | 176.49 | 5.00% | 26,743 |
| Mar 20, 2026 | 173.64 | 174.52 | 168.08 | 168.08 | 168.08 | -4.21% | 18,275 |
| Mar 19, 2026 | 171.61 | 175.47 | 171.61 | 175.47 | 175.47 | 1.80% | 26,839 |
| Mar 18, 2026 | 173.90 | 174.47 | 172.35 | 172.36 | 172.36 | -2.23% | 14,437 |
| Mar 17, 2026 | 168.70 | 176.92 | 168.70 | 176.29 | 176.29 | 0.62% | 20,482 |
| Mar 16, 2026 | 175.82 | 176.10 | 174.37 | 175.21 | 175.21 | 1.44% | 18,790 |
| Mar 13, 2026 | 175.01 | 175.68 | 172.31 | 172.72 | 172.72 | 0.43% | 22,899 |
| Mar 12, 2026 | 171.77 | 172.85 | 169.76 | 171.97 | 171.97 | -1.47% | 35,761 |
| Mar 11, 2026 | 175.09 | 175.21 | 173.73 | 174.53 | 174.53 | -0.47% | 22,883 |
| Mar 10, 2026 | 174.58 | 178.15 | 174.45 | 175.35 | 175.35 | 0.45% | 21,489 |
| Mar 9, 2026 | 170.50 | 175.57 | 168.09 | 174.57 | 174.57 | -0.83% | 50,193 |
| Mar 6, 2026 | 182.85 | 182.85 | 175.40 | 176.03 | 176.03 | -0.27% | 16,411 |
| Mar 5, 2026 | 178.47 | 178.47 | 175.06 | 176.50 | 176.50 | -2.17% | 33,906 |
| Mar 4, 2026 | 179.17 | 180.51 | 178.09 | 180.41 | 180.41 | 1.50% | 28,617 |
| Mar 3, 2026 | 173.85 | 177.89 | 171.61 | 177.75 | 177.75 | -0.09% | 32,439 |
| Mar 2, 2026 | 176.00 | 178.56 | 176.00 | 177.91 | 177.91 | -1.25% | 30,117 |
| Feb 27, 2026 | 175.86 | 181.42 | 175.86 | 180.16 | 180.16 | -4.06% | 26,701 |
| Feb 26, 2026 | 187.57 | 188.24 | 186.52 | 187.78 | 187.78 | -0.21% | 28,517 |
| Feb 25, 2026 | 187.97 | 188.17 | 187.37 | 188.17 | 188.17 | -0.42% | 27,394 |
| Feb 24, 2026 | 187.00 | 189.16 | 187.00 | 188.97 | 188.97 | 6.11% | 22,215 |
| Feb 23, 2026 | 178.62 | 179.68 | 175.97 | 178.10 | 178.10 | -0.62% | 22,918 |
| Feb 20, 2026 | 177.33 | 179.20 | 177.33 | 179.20 | 179.20 | 1.28% | 13,107 |
| Feb 19, 2026 | 176.86 | 177.30 | 176.77 | 176.94 | 176.94 | 0.16% | 16,044 |
| Feb 18, 2026 | 176.05 | 177.68 | 176.05 | 176.65 | 176.65 | -2.19% | 21,514 |
| Feb 17, 2026 | 179.83 | 181.04 | 178.00 | 180.60 | 180.60 | -1.85% | 28,561 |
| Feb 13, 2026 | 186.14 | 186.14 | 183.39 | 184.00 | 184.00 | -0.27% | 140,928 |
| Feb 12, 2026 | 181.00 | 186.18 | 181.00 | 184.49 | 184.49 | -0.20% | 90,644 |
| Feb 11, 2026 | 185.33 | 185.74 | 183.96 | 184.87 | 184.87 | 0.64% | 18,903 |
| Feb 10, 2026 | 183.81 | 184.27 | 183.18 | 183.70 | 183.70 | 2.63% | 79,543 |
| Feb 9, 2026 | 176.21 | 179.57 | 176.10 | 179.00 | 179.00 | 1.86% | 114,969 |
| Feb 6, 2026 | 173.40 | 176.88 | 172.56 | 175.73 | 175.73 | 0.86% | 152,178 |
| Feb 5, 2026 | 172.05 | 177.00 | 171.81 | 174.24 | 174.24 | -0.98% | 150,125 |
| Feb 4, 2026 | 175.00 | 176.89 | 174.12 | 175.96 | 175.96 | 1.21% | 24,601 |
| Feb 3, 2026 | 172.80 | 173.86 | 170.77 | 173.86 | 173.86 | 3.34% | 22,427 |
| Feb 2, 2026 | 168.30 | 168.48 | 161.76 | 168.25 | 168.25 | 0.20% | 16,106 |
| Jan 30, 2026 | 167.24 | 168.51 | 167.24 | 167.91 | 167.91 | 0.86% | 24,276 |
| Jan 29, 2026 | 164.30 | 166.73 | 161.10 | 166.48 | 166.48 | 0.68% | 23,043 |
| Jan 28, 2026 | 166.41 | 166.89 | 164.63 | 165.35 | 165.35 | 0.58% | 46,820 |
| Jan 27, 2026 | 163.24 | 164.46 | 162.89 | 164.40 | 164.40 | 2.51% | 27,911 |
| Jan 26, 2026 | 160.09 | 162.34 | 160.09 | 160.38 | 160.38 | -0.18% | 15,518 |
| Jan 23, 2026 | 159.11 | 160.81 | 159.11 | 160.66 | 160.66 | 0.77% | 15,126 |
| Jan 22, 2026 | 158.95 | 159.49 | 158.89 | 159.43 | 159.43 | 0.27% | 19,318 |
| Jan 21, 2026 | 158.00 | 159.28 | 157.47 | 159.00 | 159.00 | 1.96% | 20,203 |
| Jan 20, 2026 | 157.24 | 157.63 | 155.93 | 155.94 | 155.94 | -2.40% | 20,465 |
| Jan 16, 2026 | 159.83 | 161.79 | 159.36 | 159.78 | 159.78 | -1.25% | 32,603 |
| Jan 15, 2026 | 162.30 | 164.57 | 161.48 | 161.81 | 161.81 | -0.91% | 36,659 |
| Jan 14, 2026 | 162.51 | 163.30 | 162.27 | 163.29 | 163.29 | 4.39% | 16,050 |
| Jan 13, 2026 | 151.10 | 158.01 | 151.10 | 156.43 | 156.43 | -4.91% | 16,207 |
| Jan 12, 2026 | 163.14 | 167.63 | 163.12 | 164.50 | 164.50 | 0.15% | 18,889 |
| Jan 9, 2026 | 160.77 | 164.41 | 160.00 | 164.25 | 164.25 | 2.16% | 24,888 |
| Jan 8, 2026 | 162.87 | 164.17 | 160.12 | 160.78 | 160.78 | 0.20% | 12,447 |
| Jan 7, 2026 | 160.05 | 160.66 | 159.81 | 160.46 | 160.46 | 4.22% | 20,130 |
| Jan 6, 2026 | 154.39 | 154.39 | 153.35 | 153.96 | 153.96 | -0.88% | 21,830 |
| Jan 5, 2026 | 154.40 | 155.60 | 154.29 | 155.33 | 155.33 | 1.60% | 19,207 |
| Jan 2, 2026 | 153.00 | 153.00 | 151.69 | 152.88 | 152.88 | 0.81% | 22,964 |
| Dec 31, 2025 | 150.89 | 151.85 | 150.88 | 151.65 | 151.65 | -0.16% | 7,519 |
| Dec 30, 2025 | 152.65 | 152.65 | 151.60 | 151.90 | 151.90 | 1.33% | 13,513 |
| Dec 29, 2025 | 150.29 | 150.29 | 149.68 | 149.90 | 149.90 | -0.96% | 12,925 |
| Dec 26, 2025 | 150.84 | 151.41 | 150.84 | 151.35 | 151.35 | -0.16% | 11,621 |
| Dec 24, 2025 | 152.06 | 152.06 | 151.47 | 151.59 | 151.59 | -1.14% | 9,465 |
| Dec 23, 2025 | 153.89 | 153.89 | 153.29 | 153.34 | 153.34 | 0.35% | 10,886 |
| Dec 22, 2025 | 150.55 | 153.05 | 150.55 | 152.81 | 152.81 | 0.15% | 14,568 |
| Dec 19, 2025 | 155.54 | 155.54 | 152.58 | 152.58 | 152.58 | -0.23% | 14,804 |
| Dec 18, 2025 | 150.00 | 153.78 | 150.00 | 152.93 | 152.93 | 0.70% | 12,191 |
| Dec 17, 2025 | 152.75 | 153.03 | 151.26 | 151.86 | 151.86 | -2.35% | 13,173 |
| Dec 16, 2025 | 158.40 | 158.40 | 154.86 | 155.52 | 155.52 | 0.84% | 16,592 |
| Dec 15, 2025 | 157.00 | 157.00 | 154.16 | 154.23 | 154.23 | 1.84% | 11,938 |
| Dec 12, 2025 | 154.89 | 157.68 | 151.16 | 151.44 | 151.44 | -1.33% | 11,929 |
| Dec 11, 2025 | 146.17 | 153.48 | 146.17 | 153.48 | 153.48 | 0.37% | 19,331 |
| Dec 10, 2025 | 151.37 | 153.15 | 151.02 | 152.91 | 152.91 | 1.30% | 13,652 |
| Dec 9, 2025 | 151.16 | 151.49 | 150.23 | 150.95 | 150.95 | -1.28% | 13,052 |
| Dec 8, 2025 | 153.51 | 153.51 | 152.61 | 152.90 | 152.90 | -1.05% | 11,945 |
| Dec 5, 2025 | 152.77 | 154.85 | 152.77 | 154.52 | 154.52 | 1.47% | 14,030 |
| Dec 4, 2025 | 151.56 | 153.24 | 151.56 | 152.28 | 152.28 | 0.57% | 13,601 |
| Dec 3, 2025 | 149.08 | 151.42 | 149.08 | 151.42 | 151.42 | -0.56% | 12,937 |