Hoya Corp ADR (HOCPY)

Last Price164.25

Change+3.47 (2.16%)

OP · Last Trade: Jan 10th, 11:58 PM EST

Historical Prices For Hoya Corp ADR (HOCPY)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	162.50	164.41	160.00	164.25	24,888	164.25
1/08/2026	160.12	164.17	160.12	160.78	12,447	160.78
1/07/2026	159.81	160.66	159.81	160.46	20,130	160.46
1/06/2026	154.39	154.39	153.35	153.96	21,830	153.96
1/05/2026	154.44	155.60	154.28	155.33	19,207	155.33
1/02/2026	153.00	153.00	151.69	152.88	22,964	152.88
12/31/2025	151.19	151.85	150.88	151.65	7,519	151.65
12/30/2025	152.65	152.65	151.60	151.90	13,513	151.90
12/29/2025	149.94	150.29	149.68	149.90	12,925	149.90
12/26/2025	151.23	151.41	150.84	151.35	11,621	151.35
12/24/2025	151.47	152.06	151.47	151.59	9,465	151.59
12/23/2025	153.75	153.89	153.29	153.34	10,886	153.34
12/22/2025	152.00	153.05	150.55	152.81	14,568	152.81
12/19/2025	153.11	155.54	152.58	152.58	14,804	152.58
12/18/2025	150.00	153.78	150.00	152.93	12,191	152.93
12/17/2025	153.03	153.03	151.26	151.86	13,173	151.86
12/16/2025	158.40	158.40	154.86	155.52	16,592	155.52
12/15/2025	157.00	157.00	154.16	154.22	11,938	154.22
12/12/2025	154.81	157.68	151.16	151.44	11,929	151.44
12/11/2025	152.06	153.48	146.17	153.48	19,331	153.48
12/10/2025	151.37	153.15	151.02	152.91	13,652	152.91
12/09/2025	150.70	151.49	150.23	150.95	13,052	150.95
12/08/2025	153.51	153.51	152.61	152.90	11,945	152.90
12/05/2025	152.77	154.85	152.77	154.51	14,030	154.51
12/04/2025	153.00	153.24	151.56	152.28	13,601	152.28
12/03/2025	150.24	151.42	149.08	151.42	12,937	151.42
12/02/2025	152.59	152.59	151.60	152.28	19,846	152.28
12/01/2025	149.67	149.67	148.13	148.37	31,140	148.37
11/28/2025	150.89	151.51	150.14	150.48	8,885	150.48
11/26/2025	151.40	153.60	151.40	152.81	14,721	152.81
11/25/2025	147.81	150.00	147.00	149.85	17,973	149.85
11/24/2025	147.02	150.47	146.93	149.53	11,110	149.53
11/21/2025	146.51	148.31	145.24	148.11	16,157	148.11
11/20/2025	147.10	147.10	143.28	143.85	19,991	143.85
11/19/2025	148.84	148.84	145.99	146.15	46,317	146.15
11/18/2025	148.28	149.32	148.03	148.95	21,012	148.95
11/17/2025	154.50	156.66	152.06	152.63	15,003	152.63
11/14/2025	156.88	157.61	152.87	156.67	10,968	156.67
11/13/2025	156.67	157.51	154.93	154.93	16,317	154.93
11/12/2025	160.99	160.99	155.72	159.20	29,356	159.20
11/11/2025	163.14	163.14	161.30	162.11	13,686	162.11
11/10/2025	163.76	165.64	162.43	163.23	10,911	163.23
11/07/2025	168.00	168.00	164.13	166.43	12,927	166.43
11/06/2025	167.51	167.57	165.82	165.97	12,548	165.97
11/05/2025	156.57	165.99	156.57	163.21	16,947	163.21
11/04/2025	160.31	165.26	160.31	162.92	15,563	162.92
11/03/2025	162.53	164.29	160.02	162.77	16,597	162.77
10/31/2025	157.83	164.00	157.83	162.55	23,191	162.55
10/30/2025	154.60	158.92	154.60	157.40	16,090	157.40
10/29/2025	157.94	159.04	151.90	156.21	19,844	156.21
10/28/2025	155.53	157.80	155.53	157.43	14,688	157.43
10/27/2025	158.71	158.90	158.62	158.64	8,880	158.64
10/24/2025	150.60	151.22	150.60	151.12	10,580	151.12
10/23/2025	151.35	151.97	151.15	151.88	11,858	151.88
10/22/2025	147.19	152.18	147.19	150.00	11,937	150.00
10/21/2025	155.17	155.17	150.96	150.96	18,758	150.96
10/20/2025	151.04	151.38	149.21	151.38	7,640	151.38
10/17/2025	146.28	148.98	146.28	148.59	19,741	148.59
10/16/2025	146.36	149.18	145.37	149.18	17,918	149.18
10/15/2025	139.04	143.45	139.04	143.02	15,233	143.02
10/14/2025	139.84	141.28	139.84	141.00	19,970	141.00
10/13/2025	144.20	144.20	139.52	141.16	10,686	141.16