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 | -1.722 | -1.43211190765 | 120.242 | 120.86 | 112.14 | 58362 | 116.74076157 | DR |
| 4 | -8.23 | -6.49309664694 | 126.75 | 126.75 | 112.14 | 47065 | 118.89787249 | DR |
| 12 | -6.66 | -5.32033871225 | 125.18 | 141.94 | 112.14 | 31391 | 123.89040176 | DR |
| 26 | -17.383 | -12.7907404546 | 135.903 | 148.27 | 112.14 | 22309 | 127.54798554 | DR |
| 52 | -11.73 | -9.00575815739 | 130.25 | 148.27 | 108.12 | 21692 | 124.9785677 | DR |
| 156 | 8.65 | 7.87294074816 | 109.87 | 148.27 | 82.15 | 35496 | 109.33418937 | DR |
| 260 | 37.45 | 46.1946466017 | 81.07 | 179.94 | 70.36 | 32371 | 113.03838469 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 118.52 | 1.57 | 1.34 | 117.1875 | 120.12 | 117.1875 | 26209 |
| 1741901340 | 116.95 | 0.17 | 0.15 | 116.5 | 116.95 | 115.95 | 28642 |
| 1741814940 | 116.78 | 1.88 | 1.63 | 116.46 | 117.53 | 115.56 | 51245 |
| 1741728480 | 114.902 | -0.52 | -0.45 | 112.14 | 116.99 | 112.14 | 35009 |
| 1741641600 | 115.4224 | -2.46 | -2.08 | 118.706 | 120.86 | 115.39 | 59073 |
| 1741386000 | 117.88 | 1.13 | 0.97 | 120.242 | 120.55 | 116.6 | 117841 |
| 1741300140 | 116.75 | -4.17 | -3.45 | 117.86 | 118.6884 | 115.99 | 29658 |
| 1741213440 | 120.92 | 0.99 | 0.83 | 122.47 | 122.47 | 119.17 | 37474 |
| 1741126800 | 119.93 | 1.9 | 1.61 | 118.766 | 121.5 | 118 | 32286 |
| 1741040760 | 118.03 | 0.54 | 0.46 | 120.39 | 120.872 | 118.03 | 59075 |
| 1740781260 | 117.49 | -0.76 | -0.64 | 113.34 | 117.99 | 113.34 | 31045 |
| 1740695340 | 118.25 | -4.59 | -3.74 | 119.07 | 119.986 | 117.3 | 17808 |
| 1740608400 | 122.84 | 3.54 | 2.97 | 123.1726 | 123.75 | 122.53 | 25610 |
| 1740522480 | 119.3 | 3.82 | 3.31 | 118.8 | 119.8 | 115.3628 | 138475 |
| 1740435600 | 115.48 | -1.65 | -1.41 | 116.27 | 116.88 | 115.48 | 55937 |
| 1740176400 | 117.13 | -6.48 | -5.24 | 119.07 | 119.07 | 116.7 | 22931 |
| 1740090480 | 123.61 | 1.51 | 1.24 | 122.09 | 124.84 | 120.7962 | 85208 |
| 1740003960 | 122.1 | -3.42 | -2.72 | 121.665 | 122.1 | 121.6 | 26956 |
| 1739917740 | 125.515 | -0.87 | -0.68 | 126.744 | 126.744 | 125.23 | 24450 |
| 1739572020 | 126.38 | -1.2 | -0.94 | 126.75 | 126.75 | 126.19 | 15510 |
| 1739485320 | 127.58 | 2.56 | 2.05 | 127.13 | 127.86 | 126.89 | 23156 |
| 1739398920 | 125.02 | -0.06 | -0.05 | 124.2 | 125.47 | 124.125 | 35535 |
| 1739312940 | 125.0832 | -0.64 | -0.51 | 125.04 | 125.54 | 125.04 | 15972 |
| 1739226000 | 125.72 | 2.94 | 2.39 | 125.62 | 125.92 | 125.35 | 16325 |
| 1738967160 | 122.78 | -4.79 | -3.75 | 120.15 | 125.04 | 120.15 | 22294 |
| 1738880400 | 127.57 | 0.58 | 0.46 | 128.09 | 128.19 | 127.17 | 18556 |
| 1738794000 | 126.99 | 0.59 | 0.47 | 126.99 | 130.38 | 126.95 | 19253 |
| 1738708080 | 126.4 | -2.2 | -1.71 | 124.24 | 126.79 | 123.368 | 18475 |
| 1738621740 | 128.6 | -5.29 | -3.95 | 126.7273 | 129.1 | 125.05 | 21670 |
| 1738362000 | 133.88999 | -2.7 | -1.98 | 133.82069 | 137.94999 | 133.82069 | 21211 |
| 1738276080 | 136.59 | -0.42 | -0.31 | 132.3 | 138.76 | 132.3 | 13896 |
| 1738189740 | 137.01 | -0.41 | -0.30 | 138.61 | 139.3962 | 136.633 | 13157 |
| 1738103280 | 137.41999 | 1.43 | 1.05 | 140.09 | 140.09 | 134 | 11880 |
| 1738016820 | 135.99 | -1.62 | -1.18 | 136.81 | 136.81 | 135 | 22658 |
| 1737757440 | 137.61 | 0.19 | 0.14 | 137.4695 | 138.625 | 137.4695 | 23101 |
| 1737671220 | 137.41999 | -0.38 | -0.28 | 136.376 | 137.83 | 135.88 | 19900 |
| 1737584640 | 137.8 | 0.24 | 0.17 | 141.94 | 141.94 | 137 | 26291 |
| 1737498540 | 137.56 | 4.78 | 3.60 | 138.892 | 138.892 | 136.81549 | 25678 |
| 1737152880 | 132.78 | 2.46 | 1.89 | 132.025 | 132.9325 | 132.01499 | 15885 |
| 1737066420 | 130.32 | -0.74 | -0.56 | 127.38 | 134.29 | 127.38 | 64322 |
| 1736979720 | 131.06 | 2.66 | 2.07 | 129.25 | 131.06 | 129.25 | 56260 |
| 1736893380 | 128.4 | 0.56 | 0.44 | 128.78 | 128.9 | 127.74 | 22612 |
| 1736806800 | 127.84 | -0.31 | -0.24 | 128.15 | 128.195 | 126.35 | 19193 |
| 1736547720 | 128.15 | -0.56 | -0.44 | 128.49 | 128.63 | 127.68 | 23091 |
| 1736375340 | 128.71 | 1.89 | 1.49 | 126.815 | 128.71 | 126.815 | 15684 |
| 1736288940 | 126.82 | 1.57 | 1.25 | 131.93 | 131.93 | 126.39 | 25457 |
| 1736202360 | 125.25 | -0.05 | -0.04 | 125.8 | 126.132 | 125 | 26693 |
| 1735942980 | 125.3 | 1.48 | 1.20 | 125.03 | 126.4175 | 124.66 | 24574 |
| 1735856700 | 123.82 | -0.18 | -0.15 | 119.1 | 127.125 | 119.1 | 16203 |
| 1735683960 | 124 | -1.25 | -1.00 | 123.345 | 124.09 | 122.07 | 12231 |
| 1735597740 | 125.2522 | -1.01 | -0.80 | 129 | 129 | 122.2 | 22006 |
| 1735338000 | 126.265 | 0.11 | 0.08 | 127.005 | 128.2125 | 125.14 | 25814 |
| 1735252020 | 126.1591 | 0.37 | 0.29 | 126.035 | 128.94999 | 124.22 | 14221 |
| 1735078200 | 125.79 | -0.59 | -0.47 | 124.84 | 127.3525 | 124.26 | 31157 |
| 1734992400 | 126.38 | 0.87 | 0.69 | 125.49 | 126.46 | 125.412 | 27162 |
| 1734733200 | 125.51 | -1.6 | -1.26 | 125.18 | 126.8 | 125.18 | 20686 |
| 1734646800 | 127.11 | -0.62 | -0.49 | 126.1 | 128.88 | 125.35 | 22438 |
| 1734560940 | 127.73 | -3.28 | -2.50 | 133.91999 | 133.91999 | 127.5 | 22201 |
| 1734474360 | 131.01 | 1.31 | 1.01 | 129.07 | 131.19999 | 129.07 | 18064 |
| 1734388140 | 129.69999 | -2.37 | -1.79 | 128.63 | 129.97999 | 128.1301 | 16057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
