5 DAY PERFORMANCE
-12.24%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
-1.02%
6 MONTH PERFORMANCE
+5.13%
YEAR-TO-DATE PERFORMANCE
+0.48%
Hoyne Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.44 | $16.36 (-0.49%) | $16.57 | $16.36 | 8.43 K | $122.01 M |
| 06/18/2026 | $16.60 | $16.59 (-0.06%) | $16.65 | $16.40 | 59.60 K | $123.73 M |
| 06/17/2026 | $16.50 | $16.62 (0.73%) | $16.62 | $16.36 | 27.30 K | $123.95 M |
| 06/16/2026 | $16.35 | $16.44 (0.55%) | $16.50 | $16.34 | 16.23 K | $122.61 M |
| 06/15/2026 | $16.35 | $16.30 (-0.31%) | $16.35 | $16.21 | 25.43 K | $121.56 M |
| 06/12/2026 | $16.21 | $16.26 (0.31%) | $16.32 | $16.21 | 6.70 K | $121.26 M |
| 06/11/2026 | $16.26 | $16.26 (0%) | $16.35 | $16.21 | 41.20 K | $121.26 M |
| 06/10/2026 | $16.28 | $16.25 (-0.18%) | $16.35 | $16.20 | 25.24 K | $121.19 M |
| 06/09/2026 | $16.25 | $16.26 (0.06%) | $16.35 | $16.18 | 29.00 K | $121.26 M |
| 06/08/2026 | $16.33 | $16.25 (-0.49%) | $16.33 | $16.20 | 33.90 K | $121.19 M |
| 06/05/2026 | $16.16 | $16.29 (0.8%) | $16.30 | $16.16 | 32.90 K | $121.49 M |
| 06/04/2026 | $16.21 | $16.25 (0.25%) | $16.28 | $16.14 | 34.30 K | $121.19 M |
| 06/03/2026 | $16.24 | $16.26 (0.12%) | $16.33 | $16.24 | 45.84 K | $121.26 M |
| 06/02/2026 | $16.16 | $16.20 (0.25%) | $16.20 | $16.10 | 9.40 K | $120.82 M |
| 06/01/2026 | $15.98 | $16.20 (1.38%) | $16.20 | $15.91 | 31.10 K | $120.82 M |
| 05/29/2026 | $15.78 | $15.90 (0.76%) | $15.91 | $15.76 | 16.12 K | $118.58 M |
| 05/28/2026 | $15.92 | $15.96 (0.25%) | $15.96 | $15.72 | 8.54 K | $119.03 M |
| 05/27/2026 | $15.82 | $15.91 (0.57%) | $15.93 | $15.65 | 7.20 K | $118.65 M |
| 05/26/2026 | $15.80 | $15.75 (-0.32%) | $15.89 | $15.65 | 23.02 K | $117.46 M |
| 05/22/2026 | $15.72 | $15.82 (0.64%) | $15.94 | $15.64 | 39.51 K | $117.98 M |
| 05/21/2026 | $15.67 | $15.70 (0.19%) | $15.72 | $15.63 | 20.00 K | $117.09 M |
| 05/20/2026 | $15.69 | $15.67 (-0.13%) | $15.70 | $15.58 | 29.55 K | $116.86 M |
| 05/19/2026 | $15.66 | $15.69 (0.19%) | $15.69 | $15.59 | 5.40 K | $117.01 M |
| 05/18/2026 | $15.57 | $15.63 (0.39%) | $15.66 | $15.57 | 21.00 K | $116.57 M |
| 05/15/2026 | $15.58 | $15.62 (0.26%) | $15.65 | $15.53 | 11.44 K | $116.49 M |
| 05/14/2026 | $15.54 | $15.59 (0.32%) | $15.61 | $15.54 | 17.94 K | $116.27 M |
| 05/13/2026 | $15.56 | $15.53 (-0.19%) | $15.65 | $15.52 | 21.50 K | $115.82 M |
| 05/12/2026 | $15.60 | $15.55 (-0.32%) | $15.63 | $15.55 | 16.20 K | $115.97 M |
| 05/11/2026 | $15.67 | $15.65 (-0.13%) | $15.75 | $15.61 | 50.64 K | $116.71 M |
| 05/08/2026 | $15.67 | $15.69 (0.13%) | $15.70 | $15.63 | 22.61 K | $117.01 M |
| 05/07/2026 | $15.65 | $15.70 (0.32%) | $15.70 | $15.61 | 40.93 K | $117.09 M |
| 05/06/2026 | $15.77 | $15.65 (-0.76%) | $15.77 | $15.60 | 23.10 K | $116.71 M |
| 05/05/2026 | $15.65 | $15.70 (0.32%) | $15.72 | $15.62 | 8.43 K | $117.09 M |
| 05/04/2026 | $15.69 | $15.72 (0.19%) | $15.93 | $15.63 | 4.93 K | $117.24 M |
| 05/01/2026 | $15.62 | $15.74 (0.77%) | $15.75 | $15.60 | 22.23 K | $117.39 M |
| 04/30/2026 | $15.61 | $15.62 (0.06%) | $15.94 | $15.60 | 23.23 K | $116.49 M |
| 04/29/2026 | $15.81 | $15.67 (-0.89%) | $15.81 | $15.49 | 44.84 K | $116.86 M |
| 04/28/2026 | $15.82 | $15.84 (0.13%) | $15.92 | $15.67 | 4.80 K | $118.13 M |
| 04/27/2026 | $15.73 | $15.70 (-0.19%) | $16.00 | $15.69 | 23.90 K | $117.09 M |
| 04/24/2026 | $15.98 | $15.71 (-1.69%) | $15.98 | $15.60 | 22.60 K | $117.16 M |
| 04/23/2026 | $15.96 | $15.92 (-0.25%) | $16.00 | $15.56 | 28.60 K | $118.73 M |
| 04/22/2026 | $15.99 | $16.00 (0.06%) | $16.00 | $15.80 | 3.30 K | $119.33 M |
| 04/21/2026 | $16.00 | $15.98 (-0.13%) | $16.00 | $15.89 | 7.00 K | $119.18 M |
| 04/20/2026 | $15.80 | $16.00 (1.27%) | $16.00 | $15.64 | 18.90 K | $119.33 M |
| 04/17/2026 | $15.56 | $15.83 (1.74%) | $15.83 | $15.42 | 4.10 K | $118.06 M |
| 04/16/2026 | $15.58 | $15.46 (-0.77%) | $15.66 | $15.25 | 8.02 K | $115.30 M |
| 04/15/2026 | $15.68 | $15.51 (-1.08%) | $15.96 | $15.30 | 10.90 K | $115.67 M |
| 04/14/2026 | $15.96 | $15.81 (-0.94%) | $16.09 | $15.59 | 9.20 K | $117.91 M |
| 04/13/2026 | $15.89 | $16.09 (1.26%) | $16.09 | $15.76 | 5.50 K | $120.00 M |
| 04/10/2026 | $16.01 | $16.09 (0.5%) | $16.14 | $15.80 | 24.32 K | $120.00 M |
| 04/09/2026 | $15.32 | $16.14 (5.35%) | $16.14 | $15.32 | 36.53 K | $120.37 M |
| 04/08/2026 | $15.00 | $15.80 (5.33%) | $15.85 | $14.88 | 58.55 K | $117.83 M |
| 04/07/2026 | $14.79 | $15.00 (1.42%) | $15.00 | $14.72 | 12.43 K | $111.87 M |
| 04/06/2026 | $14.92 | $14.88 (-0.27%) | $14.96 | $14.70 | 3.62 K | $110.97 M |
| 04/02/2026 | $14.48 | $14.96 (3.31%) | $15.00 | $14.48 | 61.20 K | $111.57 M |
| 04/01/2026 | $14.45 | $14.63 (1.25%) | $14.65 | $14.45 | 10.54 K | $109.11 M |
| 03/31/2026 | $14.35 | $14.48 (0.91%) | $14.56 | $14.28 | 22.10 K | $107.99 M |
| 03/30/2026 | $14.46 | $14.32 (-0.97%) | $14.50 | $14.21 | 11.24 K | $106.80 M |
| 03/27/2026 | $14.79 | $14.39 (-2.7%) | $14.79 | $14.28 | 32.80 K | $107.32 M |
| 03/26/2026 | $14.50 | $14.61 (0.76%) | $14.82 | $14.17 | 21.20 K | $108.96 M |
| 03/25/2026 | $14.90 | $14.64 (-1.74%) | $14.90 | $14.58 | 6.81 K | $109.18 M |
| 03/24/2026 | $14.53 | $14.85 (2.2%) | $14.88 | $14.43 | 86.81 K | $110.75 M |
| 03/23/2026 | $14.83 | $14.71 (-0.81%) | $14.89 | $14.46 | 143.02 K | $109.70 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.
