Hoyne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	14.51	14.66	14.47	14.52	14.52	0.48%	27,522
Feb 23, 2026	14.51	14.74	14.43	14.45	14.45	-1.63%	13,460
Feb 20, 2026	14.70	14.84	14.57	14.69	14.69	-0.07%	33,197
Feb 19, 2026	14.46	14.76	14.42	14.70	14.70	1.59%	67,166
Feb 18, 2026	14.44	14.50	14.37	14.47	14.47	0.07%	26,973
Feb 17, 2026	14.39	14.49	14.30	14.46	14.46	1.19%	28,912
Feb 13, 2026	14.35	14.49	14.20	14.29	14.29	0.42%	26,204
Feb 12, 2026	14.45	14.45	14.15	14.23	14.23	-0.77%	35,011
Feb 11, 2026	14.26	14.49	14.26	14.34	14.34	-0.28%	16,676
Feb 10, 2026	14.32	14.47	14.30	14.38	14.38	0.84%	20,965
Feb 9, 2026	14.38	14.50	14.26	14.26	14.26	0.21%	29,215
Feb 6, 2026	14.25	14.47	14.20	14.23	14.23	1.57%	32,936
Feb 5, 2026	14.33	14.39	14.00	14.01	14.01	-1.68%	27,609
Feb 4, 2026	14.41	14.43	14.11	14.25	14.25	-0.63%	26,287
Feb 3, 2026	14.32	14.52	14.32	14.34	14.34	-0.90%	22,156
Feb 2, 2026	14.42	14.55	14.26	14.47	14.47	0.87%	38,178
Jan 30, 2026	14.43	14.43	14.23	14.35	14.35	0.67%	28,141
Jan 29, 2026	14.25	14.40	14.22	14.25	14.25	0.07%	32,246
Jan 28, 2026	14.57	14.69	14.22	14.24	14.24	-2.26%	37,405
Jan 27, 2026	14.36	14.70	14.34	14.57	14.57	0.83%	17,839
Jan 26, 2026	14.60	14.69	14.34	14.45	14.45	-0.28%	66,227
Jan 23, 2026	14.78	14.78	14.48	14.49	14.49	-1.16%	26,953
Jan 22, 2026	14.75	14.80	14.25	14.66	14.66	0.41%	68,975
Jan 21, 2026	14.51	14.85	14.33	14.60	14.60	0.62%	120,350
Jan 20, 2026	14.49	14.56	14.33	14.51	14.51	0.35%	41,417
Jan 16, 2026	14.31	14.51	14.26	14.46	14.46	1.19%	98,358
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%	22,015
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%	67,845
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%	37,669
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