5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
+0.48%
Hoyne Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.77 | $15.70 (-0.41%) | $15.77 | $15.68 | 2.18 K | $127.44 M |
| 05/05/2026 | $15.65 | $15.70 (0.32%) | $15.72 | $15.62 | 8.43 K | $127.12 M |
| 05/04/2026 | $15.69 | $15.72 (0.19%) | $15.93 | $15.63 | 4.93 K | $127.28 M |
| 05/01/2026 | $15.62 | $15.74 (0.77%) | $15.75 | $15.60 | 22.23 K | $127.45 M |
| 04/30/2026 | $15.61 | $15.62 (0.06%) | $15.94 | $15.60 | 23.23 K | $126.47 M |
| 04/29/2026 | $15.81 | $15.67 (-0.89%) | $15.81 | $15.49 | 44.84 K | $126.88 M |
| 04/28/2026 | $15.82 | $15.84 (0.13%) | $15.92 | $15.67 | 4.80 K | $128.26 M |
| 04/27/2026 | $15.73 | $15.70 (-0.19%) | $16.00 | $15.69 | 23.90 K | $127.12 M |
| 04/24/2026 | $15.98 | $15.71 (-1.69%) | $15.98 | $15.60 | 22.60 K | $127.20 M |
| 04/23/2026 | $15.96 | $15.92 (-0.25%) | $16.00 | $15.56 | 28.60 K | $128.90 M |
| 04/22/2026 | $15.99 | $16.00 (0.06%) | $16.00 | $15.80 | 3.30 K | $129.55 M |
| 04/21/2026 | $16.00 | $15.98 (-0.13%) | $16.00 | $15.89 | 7.00 K | $129.39 M |
| 04/20/2026 | $15.80 | $16.00 (1.27%) | $16.00 | $15.64 | 18.90 K | $129.55 M |
| 04/17/2026 | $15.56 | $15.83 (1.74%) | $15.83 | $15.42 | 4.10 K | $128.17 M |
| 04/16/2026 | $15.58 | $15.46 (-0.77%) | $15.66 | $15.25 | 8.02 K | $125.18 M |
| 04/15/2026 | $15.68 | $15.51 (-1.08%) | $15.96 | $15.30 | 10.90 K | $125.58 M |
| 04/14/2026 | $15.96 | $15.81 (-0.94%) | $16.09 | $15.59 | 9.20 K | $128.01 M |
| 04/13/2026 | $15.89 | $16.09 (1.26%) | $16.09 | $15.76 | 5.50 K | $130.28 M |
| 04/10/2026 | $16.01 | $16.09 (0.5%) | $16.14 | $15.80 | 24.32 K | $130.28 M |
| 04/09/2026 | $15.32 | $16.14 (5.35%) | $16.14 | $15.32 | 36.53 K | $130.68 M |
| 04/08/2026 | $15.00 | $15.80 (5.33%) | $15.85 | $14.88 | 58.55 K | $127.93 M |
| 04/07/2026 | $14.79 | $15.00 (1.42%) | $15.00 | $14.72 | 12.43 K | $121.45 M |
| 04/06/2026 | $14.92 | $14.88 (-0.27%) | $14.96 | $14.70 | 3.62 K | $120.48 M |
| 04/02/2026 | $14.48 | $14.96 (3.31%) | $15.00 | $14.48 | 61.20 K | $121.13 M |
| 04/01/2026 | $14.45 | $14.63 (1.25%) | $14.65 | $14.45 | 10.54 K | $118.46 M |
| 03/31/2026 | $14.35 | $14.48 (0.91%) | $14.56 | $14.28 | 22.10 K | $117.24 M |
| 03/30/2026 | $14.46 | $14.32 (-0.97%) | $14.50 | $14.21 | 11.24 K | $115.95 M |
| 03/27/2026 | $14.79 | $14.39 (-2.7%) | $14.79 | $14.28 | 32.80 K | $116.51 M |
| 03/26/2026 | $14.50 | $14.61 (0.76%) | $14.82 | $14.17 | 21.20 K | $118.30 M |
| 03/25/2026 | $14.90 | $14.64 (-1.74%) | $14.90 | $14.58 | 6.81 K | $118.54 M |
| 03/24/2026 | $14.53 | $14.85 (2.2%) | $14.88 | $14.43 | 86.81 K | $120.24 M |
| 03/23/2026 | $14.83 | $14.71 (-0.81%) | $14.89 | $14.46 | 143.02 K | $119.11 M |
| 03/20/2026 | $14.18 | $14.90 (5.08%) | $14.90 | $14.08 | 538.10 K | $120.64 M |
| 03/19/2026 | $14.24 | $14.30 (0.42%) | $14.30 | $13.86 | 163.14 K | $115.79 M |
| 03/18/2026 | $14.15 | $14.34 (1.34%) | $14.38 | $14.06 | 97.30 K | $116.11 M |
| 03/17/2026 | $14.31 | $14.23 (-0.56%) | $14.31 | $14.13 | 14.80 K | $115.22 M |
| 03/16/2026 | $14.10 | $14.11 (0.07%) | $14.32 | $14.06 | 33.51 K | $114.25 M |
| 03/13/2026 | $14.10 | $14.11 (0.07%) | $14.18 | $14.01 | 33.51 K | $114.25 M |
| 03/12/2026 | $14.43 | $14.07 (-2.49%) | $14.46 | $14.05 | 32.00 K | $113.92 M |
| 03/11/2026 | $14.50 | $14.40 (-0.69%) | $14.53 | $14.37 | 20.20 K | $116.60 M |
| 03/10/2026 | $14.55 | $14.53 (-0.14%) | $14.73 | $14.45 | 48.10 K | $117.65 M |
| 03/09/2026 | $14.64 | $14.56 (-0.55%) | $14.64 | $14.31 | 56.72 K | $117.89 M |
| 03/06/2026 | $14.50 | $14.64 (0.97%) | $14.64 | $14.39 | 30.23 K | $118.54 M |
| 03/05/2026 | $14.53 | $14.53 (0%) | $14.57 | $14.40 | 24.40 K | $117.65 M |
| 03/04/2026 | $14.56 | $14.58 (0.14%) | $14.66 | $14.35 | 19.00 K | $118.05 M |
| 03/03/2026 | $14.46 | $14.46 (0%) | $14.69 | $14.40 | 23.80 K | $117.08 M |
| 03/02/2026 | $14.50 | $14.52 (0.14%) | $14.65 | $14.40 | 21.20 K | $117.57 M |
| 02/27/2026 | $14.40 | $14.51 (0.76%) | $14.64 | $14.38 | 21.70 K | $117.49 M |
| 02/26/2026 | $14.37 | $14.43 (0.42%) | $14.67 | $14.37 | 12.31 K | $116.84 M |
| 02/25/2026 | $14.66 | $14.48 (-1.23%) | $14.66 | $14.38 | 45.23 K | $117.24 M |
| 02/24/2026 | $14.51 | $14.52 (0.07%) | $14.66 | $14.47 | 27.52 K | $117.57 M |
| 02/23/2026 | $14.51 | $14.45 (-0.41%) | $14.74 | $14.43 | 13.50 K | $117.00 M |
| 02/20/2026 | $14.70 | $14.69 (-0.07%) | $14.84 | $14.57 | 33.20 K | $118.94 M |
| 02/19/2026 | $14.46 | $14.70 (1.66%) | $14.76 | $14.42 | 67.20 K | $119.02 M |
| 02/18/2026 | $14.44 | $14.47 (0.21%) | $14.50 | $14.37 | 27.00 K | $117.16 M |
| 02/17/2026 | $14.39 | $14.46 (0.49%) | $14.49 | $14.30 | 28.92 K | $117.08 M |
| 02/13/2026 | $14.35 | $14.29 (-0.42%) | $14.49 | $14.20 | 26.20 K | $115.71 M |
| 02/12/2026 | $14.45 | $14.23 (-1.52%) | $14.45 | $14.15 | 35.01 K | $115.22 M |
| 02/11/2026 | $14.26 | $14.34 (0.56%) | $14.49 | $14.26 | 16.70 K | $116.11 M |
| 02/10/2026 | $14.32 | $14.38 (0.42%) | $14.47 | $14.30 | 21.00 K | $116.43 M |
| 02/09/2026 | $14.38 | $14.26 (-0.83%) | $14.50 | $14.26 | 29.22 K | $115.46 M |
| 02/06/2026 | $14.25 | $14.23 (-0.14%) | $14.47 | $14.20 | 32.94 K | $115.22 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.
