Hoyne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	16.67	16.78	16.67	16.74	-	-	12,069
Jun 30, 2026	16.80	16.80	16.59	16.74	16.74	-	6,625
Jun 29, 2026	16.76	16.78	16.52	16.74	16.74	-0.12%	13,646
Jun 26, 2026	16.55	16.86	16.55	16.76	16.76	1.39%	52,193
Jun 25, 2026	16.42	16.56	16.42	16.53	16.53	0.36%	7,225
Jun 24, 2026	16.42	16.60	16.37	16.47	16.47	0.34%	23,824
Jun 23, 2026	16.28	16.67	16.28	16.42	16.42	0.34%	16,516
Jun 22, 2026	16.60	16.60	16.36	16.36	16.36	-1.39%	8,626
Jun 18, 2026	16.60	16.65	16.40	16.59	16.59	-0.18%	59,595
Jun 17, 2026	16.50	16.62	16.36	16.62	16.62	1.09%	27,251
Jun 16, 2026	16.35	16.50	16.34	16.44	16.44	0.86%	16,232
Jun 15, 2026	16.35	16.35	16.21	16.30	16.30	0.25%	25,434
Jun 12, 2026	16.21	16.32	16.21	16.26	16.26	-	6,701
Jun 11, 2026	16.26	16.35	16.21	16.26	16.26	0.06%	41,193
Jun 10, 2026	16.28	16.35	16.20	16.25	16.25	-0.06%	25,237
Jun 9, 2026	16.25	16.35	16.18	16.26	16.26	0.06%	28,953
Jun 8, 2026	16.33	16.33	16.20	16.25	16.25	-0.25%	33,892
Jun 5, 2026	16.16	16.30	16.16	16.29	16.29	0.25%	32,874
Jun 4, 2026	16.21	16.28	16.14	16.25	16.25	-0.06%	34,277
Jun 3, 2026	16.24	16.33	16.24	16.26	16.26	0.37%	45,840
Jun 2, 2026	16.16	16.20	16.10	16.20	16.20	-	9,371
Jun 1, 2026	15.98	16.20	15.91	16.20	16.20	1.89%	31,102
May 29, 2026	15.78	15.91	15.76	15.90	15.90	-0.38%	16,115
May 28, 2026	15.92	15.96	15.72	15.96	15.96	0.31%	8,535
May 27, 2026	15.82	15.93	15.65	15.91	15.91	1.02%	7,153
May 26, 2026	15.80	15.89	15.65	15.75	15.75	-0.44%	23,023
May 22, 2026	15.72	15.94	15.64	15.82	15.82	0.76%	39,510
May 21, 2026	15.67	15.72	15.63	15.70	15.70	0.19%	19,984
May 20, 2026	15.69	15.70	15.58	15.67	15.67	-0.13%	29,548
May 19, 2026	15.66	15.69	15.59	15.69	15.69	0.38%	5,397
May 18, 2026	15.57	15.66	15.57	15.63	15.63	0.06%	20,982
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