Hoyne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	14.40	14.50	14.27	14.29	14.29	-0.49%	59,307
Jan 14, 2026	14.40	14.45	14.29	14.36	14.36	-	26,534
Jan 13, 2026	14.35	14.45	14.19	14.36	14.36	0.98%	30,425
Jan 12, 2026	14.22	14.45	14.09	14.22	14.22	0.03%	85,091
Jan 9, 2026	14.34	14.34	14.16	14.22	14.22	-0.52%	21,924
Jan 8, 2026	14.17	14.45	14.15	14.29	14.29	0.85%	35,732
Jan 7, 2026	14.53	14.53	14.02	14.17	14.17	-2.48%	83,874
Jan 6, 2026	14.51	14.60	14.40	14.53	14.53	0.48%	67,844
Jan 5, 2026	14.20	14.55	14.20	14.46	14.46	1.90%	133,912
Jan 2, 2026	14.39	14.55	14.03	14.19	14.19	-2.07%	135,749
Dec 31, 2025	14.40	14.60	14.38	14.49	14.49	0.73%	177,343
Dec 30, 2025	14.06	14.40	14.06	14.39	14.39	2.46%	182,644
Dec 29, 2025	13.90	14.09	13.90	14.04	14.04	1.37%	160,412
Dec 26, 2025	13.78	13.85	13.76	13.85	13.85	0.65%	37,667
Dec 24, 2025	13.85	13.85	13.76	13.76	13.76	-0.65%	22,911
Dec 23, 2025	13.73	13.90	13.71	13.85	13.85	0.73%	99,890
Dec 22, 2025	13.75	13.75	13.65	13.75	13.75	0.36%	131,809
Dec 19, 2025	13.70	13.75	13.65	13.70	13.70	-	106,372
Dec 18, 2025	13.71	13.75	13.63	13.70	13.70	-	117,782
Dec 17, 2025	13.71	13.71	13.65	13.70	13.70	-	30,872
Dec 16, 2025	13.70	13.75	13.65	13.70	13.70	0.07%	64,106
Dec 15, 2025	13.74	13.78	13.56	13.69	13.69	0.15%	104,190
Dec 12, 2025	13.75	13.77	13.56	13.67	13.67	-0.58%	153,164
Dec 11, 2025	13.75	13.84	13.70	13.75	13.75	0.22%	123,620
Dec 10, 2025	13.81	13.90	13.72	13.72	13.72	-0.80%	211,084
Dec 9, 2025	13.94	14.06	13.72	13.83	13.83	-1.64%	107,618
Dec 8, 2025	13.93	14.25	13.92	14.06	14.06	1.88%	143,998
Dec 5, 2025	13.75	14.00	13.65	13.80	13.80	-1.43%	226,450