Hoyne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.58	15.65	15.53	15.62	15.62	0.19%	11,435
May 14, 2026	15.55	15.61	15.55	15.59	15.59	0.39%	17,941
May 13, 2026	15.56	15.65	15.52	15.53	15.53	-0.13%	21,479
May 12, 2026	15.60	15.63	15.55	15.55	15.55	-0.61%	16,154
May 11, 2026	15.67	15.75	15.61	15.65	15.65	-0.29%	50,639
May 8, 2026	15.67	15.70	15.63	15.69	15.69	-0.06%	22,606
May 7, 2026	15.65	15.70	15.61	15.70	15.70	0.32%	40,925
May 6, 2026	15.77	15.77	15.60	15.65	15.65	-0.32%	23,097
May 5, 2026	15.65	15.72	15.62	15.70	15.70	-0.13%	8,433
May 4, 2026	15.69	15.93	15.63	15.72	15.72	-0.13%	4,926
May 1, 2026	15.62	15.75	15.60	15.74	15.74	0.77%	22,226
Apr 30, 2026	15.61	15.94	15.60	15.62	15.62	-0.32%	23,234
Apr 29, 2026	15.81	15.81	15.49	15.67	15.67	-1.07%	44,840
Apr 28, 2026	15.82	15.92	15.67	15.84	15.84	0.89%	4,800
Apr 27, 2026	15.73	16.00	15.69	15.70	15.70	-0.06%	23,876
Apr 24, 2026	15.98	15.98	15.60	15.71	15.71	-1.32%	22,593
Apr 23, 2026	15.96	16.00	15.56	15.92	15.92	-0.50%	28,558
Apr 22, 2026	15.99	16.00	15.80	16.00	16.00	0.13%	3,276
Apr 21, 2026	16.00	16.00	15.89	15.98	15.98	-0.12%	6,981
Apr 20, 2026	15.80	16.00	15.64	16.00	16.00	1.07%	18,871
Apr 17, 2026	15.56	15.83	15.42	15.83	15.83	2.39%	4,084
Apr 16, 2026	15.58	15.66	15.25	15.46	15.46	-0.32%	8,015
Apr 15, 2026	15.68	15.96	15.30	15.51	15.51	-1.90%	10,885
Apr 14, 2026	15.96	16.09	15.59	15.81	15.81	-1.74%	9,151
Apr 13, 2026	15.89	16.09	15.76	16.09	16.09	-	5,488
Apr 10, 2026	16.01	16.14	15.80	16.09	16.09	-0.31%	24,322
Apr 9, 2026	15.32	16.14	15.32	16.14	16.14	2.18%	36,528
Apr 8, 2026	15.00	15.85	14.88	15.80	15.80	5.30%	58,549
Apr 7, 2026	14.79	15.00	14.72	15.00	15.00	0.81%	12,431
Apr 6, 2026	14.92	14.96	14.70	14.88	14.88	-0.53%	3,623
Apr 2, 2026	14.48	15.00	14.48	14.96	14.96	2.26%	61,195
Apr 1, 2026	14.45	14.65	14.45	14.63	14.63	1.07%	10,539
Mar 31, 2026	14.35	14.56	14.28	14.48	14.48	1.08%	22,082
Mar 30, 2026	14.46	14.50	14.21	14.32	14.32	-0.45%	11,240
Mar 27, 2026	14.79	14.79	14.28	14.39	14.39	-1.54%	32,787
Mar 26, 2026	14.50	14.82	14.17	14.61	14.61	-0.20%	21,152
Mar 25, 2026	14.90	14.90	14.58	14.64	14.64	-1.41%	6,810
Mar 24, 2026	14.53	14.88	14.43	14.85	14.85	0.95%	86,807
Mar 23, 2026	14.83	14.89	14.46	14.71	14.71	-1.28%	143,024
Mar 20, 2026	14.18	14.90	14.08	14.90	14.90	4.20%	538,063
Mar 19, 2026	14.24	14.30	13.86	14.30	14.30	-0.28%	163,140
Mar 18, 2026	14.15	14.38	14.06	14.34	14.34	0.77%	97,299
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%	32,003
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