Hoya Corp (PK) (HOCPY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.118 | 7.14845709985 | 127.552 | 136.67 | 127.552 | 10972 | 132.28149124 | DR |
| 4 | -0.27 | -0.197166642325 | 136.94 | 148.27 | 127.552 | 14087 | 136.20489259 | DR |
| 12 | 2.875 | 2.14880974625 | 133.795 | 148.27 | 127.552 | 13722 | 136.61107936 | DR |
| 26 | 20.53 | 17.6769416222 | 116.14 | 148.27 | 112.75 | 18983 | 126.13400983 | DR |
| 52 | 36.4101 | 36.3157154555 | 100.2599 | 148.27 | 99.82 | 26737 | 120.51606121 | DR |
| 156 | -16.6 | -10.8305604489 | 153.27 | 169.75 | 82.15 | 36609 | 111.30868868 | DR |
| 260 | 48.31 | 54.6740606609 | 88.36 | 179.94 | 70.36 | 31729 | 111.48941696 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 136.66999 | 2.4 | 1.79 | 131.9 | 136.66999 | 131.9 | 10778 |
| 1730409780 | 134.27 | 0.45 | 0.34 | 134.84 | 134.84 | 131.28 | 12249 |
| 1730323500 | 133.817 | 2.58 | 1.96 | 134.31 | 134.38 | 133.78 | 6485 |
| 1730237280 | 131.24 | -0.19 | -0.14 | 131.37549 | 133.02 | 130.6 | 12459 |
| 1730150880 | 131.43 | 0.1 | 0.07 | 132.215 | 133.3 | 131.31 | 11314 |
| 1729891500 | 131.334 | 0.29 | 0.22 | 127.552 | 131.639 | 127.552 | 12354 |
| 1729805160 | 131.04 | 1.64 | 1.27 | 130.478 | 131.04 | 130.3825 | 10648 |
| 1729718940 | 129.4 | -3.24 | -2.44 | 129.714 | 129.9 | 129.1 | 12617 |
| 1729632300 | 132.63999 | -2.36 | -1.75 | 133.155 | 133.155 | 132.62 | 12226 |
| 1729545600 | 135 | -0.07 | -0.05 | 136.07 | 137.05 | 134.54 | 9192 |
| 1729286400 | 135.07 | 1.93 | 1.45 | 134.61 | 135.07 | 133.49 | 28028 |
| 1729200000 | 133.13999 | -4.44 | -3.23 | 133.8 | 134.61 | 133.13999 | 37746 |
| 1729113960 | 137.58 | -2.11 | -1.51 | 137.5 | 137.58 | 137.112 | 19881 |
| 1729027680 | 139.69 | -3.98 | -2.77 | 145.852 | 145.852 | 139.615 | 21792 |
| 1728941220 | 143.66999 | -0.25 | -0.17 | 143.58 | 143.91999 | 140.35 | 7111 |
| 1728681900 | 143.91999 | -0.06 | -0.04 | 144.27 | 145.29 | 143.46 | 17416 |
| 1728595560 | 143.97999 | -0.41 | -0.28 | 142.5 | 144.35 | 142.5 | 7972 |
| 1728508800 | 144.38999 | 2.19 | 1.54 | 148.27 | 148.27 | 143.97999 | 11130 |
| 1728422580 | 142.19999 | 2.85 | 2.05 | 145.37 | 145.37 | 142.19999 | 8224 |
| 1728336000 | 139.35 | 0.81 | 0.58 | 139.357 | 140.47 | 137.99 | 14372 |
| 1728077220 | 138.54 | 1.42 | 1.04 | 136.94 | 139.37299 | 136.94 | 8533 |
| 1727990760 | 137.115 | -1.31 | -0.95 | 136.34 | 137.75 | 136.29 | 12915 |
| 1727904000 | 138.425 | 1.05 | 0.76 | 137.5 | 138.58 | 137.5 | 9140 |
| 1727818140 | 137.375 | -1.03 | -0.74 | 137.62 | 142.13 | 136.83 | 11221 |
| 1727731380 | 138.4 | 0.69 | 0.50 | 138.65 | 138.65 | 137.516 | 10020 |
| 1727472000 | 137.7125 | -4.85 | -3.40 | 140 | 145 | 137.7125 | 8697 |
| 1727386200 | 142.56 | 5.7 | 4.16 | 144.57 | 144.57 | 140.22999 | 9579 |
| 1727299200 | 136.86 | -2.85 | -2.04 | 137.133 | 137.29 | 136.74 | 7631 |
| 1727212800 | 139.71 | 0.49 | 0.35 | 139.5 | 140 | 139.04499 | 18358 |
| 1727126940 | 139.22 | 0.45 | 0.32 | 139.13 | 139.566 | 139.11 | 7036 |
| 1726867200 | 138.774 | 2.15 | 1.58 | 138.9345 | 138.9345 | 138.13 | 8984 |
| 1726781220 | 136.62 | 1.71 | 1.27 | 136.3862 | 138.025 | 136.3 | 6054 |
| 1726694460 | 134.91 | -1.31 | -0.96 | 133.395 | 136.33 | 133.395 | 21196 |
| 1726608240 | 136.22 | 0.44 | 0.32 | 139.19999 | 139.19999 | 135.96 | 10264 |
| 1726521720 | 135.78 | 0.91 | 0.67 | 135.903 | 136.05 | 134.275 | 12170 |
| 1726262940 | 134.875 | -2.16 | -1.57 | 135.9188 | 139.9 | 134.875 | 8236 |
| 1726176540 | 137.03 | 1.67 | 1.23 | 139.65 | 139.65 | 134.88999 | 14325 |
| 1726090140 | 135.36 | 1.55 | 1.16 | 132.88999 | 135.36 | 132 | 14717 |
| 1726003500 | 133.81 | -1.01 | -0.75 | 134.5 | 134.5 | 132.345 | 15104 |
| 1725917160 | 134.82 | 4.27 | 3.27 | 135.175 | 135.3535 | 134.22 | 14361 |
| 1725658020 | 130.55 | -5.09 | -3.75 | 133.83 | 133.96 | 130.55 | 17001 |
| 1725571440 | 135.635 | 0.13 | 0.10 | 134.72999 | 135.83 | 134.69999 | 31075 |
| 1725485040 | 135.5 | -0.39 | -0.29 | 134.72 | 135.565 | 133.49 | 10766 |
| 1725398880 | 135.88999 | -6.19 | -4.36 | 140.4 | 140.4 | 135.25 | 8328 |
| 1725053340 | 142.08 | -1.15 | -0.80 | 142.4 | 146.02 | 142.08 | 8472 |
| 1724966400 | 143.22999 | 0.95 | 0.67 | 143.32 | 144.34 | 142.0962 | 25012 |
| 1724880360 | 142.28 | 0.9 | 0.64 | 143 | 143.93 | 141.86 | 10232 |
| 1724794080 | 141.38 | 0.65 | 0.46 | 137.406 | 141.77 | 137.406 | 15123 |
| 1724707740 | 140.72999 | -2.15 | -1.50 | 141.8252 | 142.976 | 140.03 | 12937 |
| 1724448480 | 142.88 | 7.37 | 5.44 | 139 | 142.88 | 139 | 16554 |
| 1724362140 | 135.51 | -1.33 | -0.97 | 137.85 | 137.85 | 135.51 | 16509 |
| 1724275380 | 136.84 | 2.91 | 2.17 | 136.13999 | 138.69999 | 135.29 | 13668 |
| 1724188800 | 133.93 | 0.41 | 0.31 | 133.53 | 135.092 | 133.53 | 8657 |
| 1724102880 | 133.52 | 0.68 | 0.51 | 128.19 | 134.68 | 128.19 | 11227 |
| 1723843740 | 132.84 | -1.98 | -1.47 | 134.3 | 134.8 | 132.25 | 10999 |
| 1723756860 | 134.82 | 3.1 | 2.35 | 133.72999 | 134.88 | 131.38999 | 17071 |
| 1723670820 | 131.72 | -5.18 | -3.78 | 132.43 | 134.9 | 131.72 | 25099 |
| 1723584360 | 136.9 | 1.69 | 1.25 | 130.31 | 137.01 | 130.31 | 22278 |
| 1723497900 | 135.21 | 0.18 | 0.13 | 134.88999 | 137.75 | 134.88999 | 14765 |
| 1723238400 | 135.03 | 0.48 | 0.36 | 133.79499 | 135.03 | 133.69 | 12090 |
| 1723152000 | 134.55 | 6.35 | 4.95 | 134 | 136.5 | 133.21 | 25059 |
| 1723065720 | 128.19999 | 2.05 | 1.63 | 132.03 | 132.66999 | 128.19999 | 29864 |
| 1722979800 | 126.15 | 9.63 | 8.26 | 122.3601 | 130 | 122.3601 | 79526 |
| 1722893340 | 116.52 | 0.52 | 0.45 | 115.95 | 118.74 | 115.38 | 27154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
