5 DAY PERFORMANCE
-22.55%
1 MONTH PERFORMANCE
-12.29%
3 MONTH PERFORMANCE
-9.96%
6 MONTH PERFORMANCE
-6.96%
YEAR-TO-DATE PERFORMANCE
+0.48%
Hoyne Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.73 | $18.67 (-0.29%) | $18.78 | $18.66 | 5.14 K | $139.30 M |
| 11/04/2026 | $18.94 | $18.62 (-1.69%) | $18.96 | $18.58 | 12.63 K | $138.92 M |
| 11/03/2026 | $18.85 | $18.94 (0.48%) | $19.29 | $18.85 | 25.52 K | $141.31 M |
| 11/02/2026 | $18.80 | $18.93 (0.69%) | $18.97 | $18.79 | 19.60 K | $141.24 M |
| 10/30/2026 | $18.91 | $18.80 (-0.58%) | $19.21 | $18.70 | 16.21 K | $140.27 M |
| 10/29/2026 | $18.65 | $18.98 (1.77%) | $19.25 | $18.65 | 32.63 K | $141.61 M |
| 10/28/2026 | $18.62 | $18.71 (0.48%) | $18.85 | $18.24 | 20.30 K | $139.60 M |
| 10/27/2026 | $18.18 | $18.67 (2.7%) | $19.11 | $18.00 | 31.40 K | $139.30 M |
| 10/26/2026 | $17.60 | $18.47 (4.94%) | $18.47 | $17.60 | 33.13 K | $137.81 M |
| 10/23/2026 | $17.47 | $17.62 (0.86%) | $17.85 | $17.42 | 19.31 K | $131.46 M |
| 10/22/2026 | $17.12 | $17.55 (2.51%) | $17.90 | $17.12 | 20.11 K | $130.94 M |
| 10/21/2026 | $17.06 | $17.15 (0.53%) | $17.15 | $16.98 | 21.44 K | $127.96 M |
| 10/20/2026 | $16.84 | $17.11 (1.6%) | $17.26 | $16.84 | 19.10 K | $127.66 M |
| 10/19/2026 | $16.82 | $16.84 (0.12%) | $16.86 | $16.82 | 19.00 K | $125.64 M |
| 10/16/2026 | $16.79 | $16.83 (0.24%) | $16.84 | $16.78 | 17.10 K | $125.57 M |
| 10/15/2026 | $16.79 | $16.80 (0.06%) | $16.83 | $16.75 | 11.30 K | $125.35 M |
| 10/14/2026 | $16.80 | $16.84 (0.24%) | $16.84 | $16.67 | 16.20 K | $125.64 M |
| 10/13/2026 | $16.79 | $16.84 (0.3%) | $16.84 | $16.75 | 5.63 K | $125.64 M |
| 10/12/2026 | $16.76 | $16.82 (0.36%) | $16.82 | $16.68 | 13.45 K | $125.49 M |
| 10/09/2026 | $16.80 | $16.79 (-0.06%) | $16.80 | $16.70 | 3.50 K | $125.27 M |
| 10/08/2026 | $16.76 | $16.83 (0.42%) | $16.83 | $16.75 | 6.20 K | $125.57 M |
| 10/07/2026 | $16.58 | $16.81 (1.39%) | $16.81 | $16.56 | 9.60 K | $125.42 M |
| 10/06/2026 | $16.60 | $16.60 (0%) | $16.60 | $16.56 | 5.40 K | $123.85 M |
| 10/05/2026 | $16.58 | $16.58 (0%) | $16.62 | $16.56 | 5.30 K | $123.70 M |
| 10/02/2026 | $16.56 | $16.60 (0.24%) | $16.60 | $16.56 | 3.55 K | $123.85 M |
| 10/01/2026 | $16.51 | $16.59 (0.48%) | $16.59 | $16.45 | 10.15 K | $123.78 M |
| 09/30/2026 | $16.54 | $16.60 (0.36%) | $16.60 | $16.51 | 1.82 K | $123.85 M |
| 09/29/2026 | $16.45 | $16.50 (0.3%) | $16.57 | $16.40 | 1.80 K | $123.11 M |
| 09/28/2026 | $16.43 | $16.40 (-0.18%) | $16.43 | $16.40 | 11.31 K | $122.36 M |
| 09/25/2026 | $16.46 | $16.43 (-0.18%) | $16.46 | $16.43 | 6.00 K | $122.59 M |
| 09/24/2026 | $16.52 | $16.43 (-0.54%) | $16.61 | $16.43 | 7.21 K | $122.59 M |
| 09/23/2026 | $16.50 | $16.44 (-0.36%) | $16.50 | $16.44 | 3.20 K | $122.66 M |
| 09/22/2026 | $16.50 | $16.50 (0%) | $16.50 | $16.44 | 2.50 K | $123.11 M |
| 09/21/2026 | $16.58 | $16.51 (-0.42%) | $16.70 | $16.51 | 3.40 K | $123.18 M |
| 09/18/2026 | $16.58 | $16.50 (-0.48%) | $16.68 | $16.45 | 14.82 K | $123.11 M |
| 09/17/2026 | $16.52 | $16.72 (1.21%) | $16.75 | $16.51 | 12.20 K | $124.75 M |
| 09/16/2026 | $16.42 | $16.44 (0.12%) | $16.60 | $16.42 | 5.51 K | $122.66 M |
| 09/15/2026 | $16.50 | $16.45 (-0.3%) | $16.50 | $16.42 | 3.94 K | $122.73 M |
| 09/14/2026 | $16.50 | $16.49 (-0.06%) | $16.50 | $16.45 | 1.40 K | $123.03 M |
| 09/11/2026 | $16.60 | $16.46 (-0.84%) | $16.60 | $16.46 | 3.10 K | $122.81 M |
| 09/10/2026 | $16.42 | $16.55 (0.79%) | $16.64 | $16.42 | 8.00 K | $123.48 M |
| 09/09/2026 | $16.41 | $16.56 (0.91%) | $16.60 | $16.41 | 9.00 K | $123.56 M |
| 09/08/2026 | $16.41 | $16.56 (0.91%) | $16.65 | $16.41 | 28.04 K | $123.56 M |
| 09/04/2026 | $16.54 | $16.62 (0.48%) | $16.62 | $16.54 | 629 | $124.00 M |
| 09/03/2026 | $16.56 | $16.63 (0.42%) | $16.63 | $16.53 | 1.90 K | $124.08 M |
| 09/02/2026 | $16.63 | $16.43 (-1.2%) | $16.65 | $16.36 | 34.60 K | $122.59 M |
| 09/01/2026 | $16.58 | $16.51 (-0.42%) | $16.60 | $16.51 | 5.80 K | $123.18 M |
| 08/31/2026 | $16.64 | $16.52 (-0.72%) | $16.65 | $16.50 | 6.40 K | $123.26 M |
| 08/28/2026 | $16.56 | $16.56 (0%) | $16.72 | $16.51 | 2.10 K | $123.56 M |
| 08/27/2026 | $16.52 | $16.51 (-0.06%) | $16.52 | $16.51 | 900 | $123.18 M |
| 08/26/2026 | $16.65 | $16.57 (-0.48%) | $16.68 | $16.31 | 9.40 K | $123.63 M |
| 08/25/2026 | $16.59 | $16.47 (-0.72%) | $16.60 | $16.41 | 16.28 K | $122.88 M |
| 08/24/2026 | $16.70 | $16.41 (-1.74%) | $16.70 | $16.36 | 2.92 K | $122.44 M |
| 08/21/2026 | $16.57 | $16.66 (0.54%) | $16.75 | $16.48 | 22.30 K | $124.30 M |
| 08/20/2026 | $16.48 | $16.60 (0.73%) | $16.60 | $16.47 | 4.73 K | $123.85 M |
| 08/19/2026 | $16.55 | $16.54 (-0.06%) | $16.60 | $16.39 | 5.25 K | $123.41 M |
| 08/18/2026 | $16.42 | $16.60 (1.1%) | $16.60 | $16.42 | 3.34 K | $123.85 M |
| 08/17/2026 | $16.60 | $16.49 (-0.66%) | $16.60 | $16.46 | 3.63 K | $123.03 M |
| 08/14/2026 | $16.40 | $16.62 (1.34%) | $16.62 | $16.40 | 16.20 K | $124.00 M |
| 08/13/2026 | $16.20 | $16.29 (0.56%) | $16.40 | $16.20 | 5.40 K | $121.54 M |
| 08/12/2026 | $16.31 | $16.20 (-0.67%) | $16.40 | $15.66 | 68.82 K | $120.87 M |
| 08/11/2026 | $16.37 | $16.26 (-0.67%) | $16.40 | $16.22 | 5.60 K | $121.32 M |
| 08/10/2026 | $16.29 | $16.21 (-0.49%) | $16.40 | $16.21 | 16.60 K | $120.94 M |
| 08/07/2026 | $16.15 | $16.22 (0.43%) | $16.30 | $16.15 | 6.92 K | $120.97 M |
| 08/06/2026 | $16.27 | $16.17 (-0.61%) | $16.33 | $16.15 | 6.12 K | $120.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
