Hoyne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	14.31	14.31	14.13	14.23	14.23	0.85%	14,754
Mar 16, 2026	14.10	14.32	14.06	14.11	14.11	-	33,505
Mar 13, 2026	14.10	14.18	14.01	14.11	14.11	0.28%	33,509
Mar 12, 2026	14.43	14.46	14.05	14.07	14.07	-2.29%	31,993
Mar 11, 2026	14.50	14.53	14.37	14.40	14.40	-0.89%	20,156
Mar 10, 2026	14.55	14.73	14.45	14.53	14.53	-0.21%	48,068
Mar 9, 2026	14.64	14.64	14.31	14.56	14.56	-0.55%	56,723
Mar 6, 2026	14.50	14.64	14.39	14.64	14.64	0.76%	30,233
Mar 5, 2026	14.53	14.57	14.40	14.53	14.53	-0.34%	24,357
Mar 4, 2026	14.56	14.66	14.35	14.58	14.58	0.83%	19,003
Mar 3, 2026	14.46	14.69	14.40	14.46	14.46	-0.41%	23,756
Mar 2, 2026	14.50	14.65	14.40	14.52	14.52	0.07%	21,165
Feb 27, 2026	14.40	14.64	14.38	14.51	14.51	0.55%	21,672
Feb 26, 2026	14.37	14.67	14.37	14.43	14.43	-0.35%	12,314
Feb 25, 2026	14.66	14.66	14.38	14.48	14.48	-0.28%	45,227
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