Get the Stockscreener App
127.73
0.43%
0.546
HOYA CORP Stock (HOCPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $127.7 | $127.7 | $0.010 | 1,595.0 | +0.43% |
| May 15, 2025 | $127.2 | $119.5 | $7.70 | 1,439.0 | +0.03% |
| May 12, 2025 | $127.1 | $125.9 | $1.27 | 2,070.0 | +0.08% |
| May 09, 2025 | $127.0 | $125.8 | $1.22 | 1,455.0 | -0.59% |
| May 08, 2025 | $129.0 | $127.8 | $1.19 | 2,104.0 | -1.95% |
| May 06, 2025 | $130.3 | $130.3 | $0.00 | 408.0 | +0.03% |
| May 05, 2025 | $130.3 | $129.0 | $1.25 | 3,754.0 | +8.72% |
| May 02, 2025 | $119.8 | $119.8 | $0.00 | 428.0 | +0.87% |
| May 01, 2025 | $126.1 | $118.8 | $7.25 | 622.0 | +5.11% |
| Apr 30, 2025 | $113.0 | $113.0 | $0.00 | 468.0 | -0.64% |
| Apr 29, 2025 | $113.8 | $113.8 | $0.00 | 542.0 | -5.36% |
| Apr 28, 2025 | $120.2 | $113.3 | $6.90 | 1,109.0 | +7.14% |
| Apr 25, 2025 | $119.0 | $112.2 | $6.78 | 1,171.0 | -2.87% |
| Apr 24, 2025 | $117.3 | $110.2 | $7.06 | 1,846.0 | +9.19% |
| Apr 23, 2025 | $105.8 | $105.8 | $0.00 | 290.0 | -0.93% |
| Apr 22, 2025 | $109.0 | $106.8 | $2.19 | 964.0 | -0.28% |
HOYA CORP Stock (HOCPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of HOYA CORP stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOCPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of HOYA CORP stock price history provides a foundation for understanding how the company's stock has evolved over time.
HOYA CORP Stock (HOCPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $130.3 | $118.8 | $11.52 | 13,875.0 | +13.01% |
| Apr, 2025 | $120.2 | $96.42 | $23.77 | 31,096.0 | -2.15% |
| Mar, 2025 | $122.5 | $111.7 | $10.73 | 19,612.0 | -2.93% |
| Feb, 2025 | $129.4 | $113.5 | $15.91 | 4,637.0 | -14.91% |
| Jan, 2025 | $143.7 | $121.4 | $22.29 | 3,985.0 | +14.54% |
HOYA CORP Stock (HOCPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $142.6 | $119.1 | $23.47 | 7,589.0 | -8.79% |
| Nov, 2024 | $142.4 | $123.1 | $19.32 | 3,177.0 | -4.66% |
| Oct, 2024 | $145.6 | $124.2 | $21.43 | 2,015.0 | +6.13% |
| Sep, 2024 | $144.1 | $126.2 | $17.93 | 4,137.0 | -7.48% |
| Aug, 2024 | $143.0 | $114.9 | $28.11 | 6,208.0 | +10.45% |
| Jul, 2024 | $131.6 | $110.3 | $21.27 | 5,465.0 | +15.34% |
| Jun, 2024 | $124.5 | $110.6 | $13.92 | 13,717.0 | -10.59% |
| May, 2024 | $126.8 | $111.7 | $15.16 | 10,737.0 | +9.01% |
| Apr, 2024 | $120.2 | $106.8 | $13.39 | 18,368.0 | -10.27% |
| Mar, 2024 | $132.8 | $127.6 | $5.12 | 2,524.0 | +2.99% |
| Feb, 2024 | $126.3 | $118.4 | $7.93 | 161,956.0 | -2.64% |
| Jan, 2024 | $128.0 | $127.4 | $0.5525 | 17,343.0 | +0.00% |
HOYA CORP Stock (HOCPF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $103.6 | $103.6 | $0.00 | 100.0 | +2.35% |
| Sep, 2023 | $101.2 | $101.2 | $0.00 | 480.0 | -5.81% |
| Aug, 2023 | $117.8 | $107.5 | $10.27 | 19,156.0 | -10.23% |
| Jul, 2023 | $119.8 | $119.8 | $0.00 | 325.0 | -3.68% |
| Jun, 2023 | $127.2 | $121.8 | $5.50 | 6,915.0 | +0.66% |
| May, 2023 | $123.5 | $116.8 | $6.75 | 1,219.0 | +13.42% |
| Apr, 2023 | $108.9 | $106.9 | $2.03 | 2,175.0 | +1.97% |
| Mar, 2023 | $108.5 | $98.80 | $9.70 | 4,836.0 | +9.14% |
| Feb, 2023 | $109.0 | $97.00 | $12.00 | 5,835.0 | -11.85% |
| Jan, 2023 | $111.0 | $95.92 | $15.08 | 4,171.0 | +16.84% |
1.54%
2.45%
Cap:
|
Volume (24h):