Hoyne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,112
May 28, 2026	15.92	15.96	15.72	15.96	15.96	0.31%	8,534
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
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