5 DAY PERFORMANCE
-12.92%
1 MONTH PERFORMANCE
-12.61%
3 MONTH PERFORMANCE
-11.00%
6 MONTH PERFORMANCE
-2.28%
YEAR-TO-DATE PERFORMANCE
+0.48%
Hoyne Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.49 | $16.51 (0.12%) | $16.70 | $16.49 | 3.39 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 |
| 08/05/2026 | $16.31 | $16.31 (0%) | $16.40 | $16.26 | 7.30 K | $121.64 M |
| 08/04/2026 | $16.31 | $16.31 (0%) | $16.36 | $16.31 | 5.95 K | $121.64 M |
| 08/03/2026 | $16.26 | $16.29 (0.18%) | $16.38 | $16.26 | 5.80 K | $121.49 M |
| 07/31/2026 | $16.40 | $16.26 (-0.85%) | $16.40 | $16.26 | 3.90 K | $121.26 M |
| 07/30/2026 | $16.51 | $16.33 (-1.09%) | $16.51 | $16.32 | 4.46 K | $121.79 M |
| 07/29/2026 | $16.66 | $16.35 (-1.86%) | $16.66 | $16.32 | 9.10 K | $121.94 M |
| 07/28/2026 | $16.69 | $16.66 (-0.18%) | $16.69 | $16.36 | 2.41 K | $124.25 M |
| 07/27/2026 | $16.66 | $16.63 (-0.18%) | $16.66 | $16.45 | 4.10 K | $124.02 M |
| 07/24/2026 | $16.43 | $16.60 (1.03%) | $16.60 | $16.43 | 7.20 K | $123.80 M |
| 07/23/2026 | $16.52 | $16.36 (-0.97%) | $16.62 | $16.31 | 8.80 K | $122.01 M |
| 07/22/2026 | $16.66 | $16.55 (-0.66%) | $16.74 | $16.52 | 9.20 K | $123.43 M |
| 07/21/2026 | $16.66 | $16.67 (0.06%) | $16.72 | $16.66 | 1.65 K | $124.32 M |
| 07/20/2026 | $16.68 | $16.66 (-0.12%) | $16.68 | $16.66 | 3.83 K | $124.25 M |
| 07/17/2026 | $16.65 | $16.70 (0.3%) | $16.70 | $16.65 | 5.55 K | $124.55 M |
| 07/16/2026 | $16.58 | $16.66 (0.48%) | $16.74 | $16.58 | 12.04 K | $124.25 M |
| 07/15/2026 | $16.52 | $16.58 (0.36%) | $16.68 | $16.52 | 10.80 K | $123.65 M |
| 07/14/2026 | $16.57 | $16.52 (-0.3%) | $16.60 | $16.51 | 8.90 K | $123.20 M |
| 07/13/2026 | $16.59 | $16.60 (0.06%) | $16.63 | $16.53 | 7.32 K | $123.80 M |
| 07/10/2026 | $16.56 | $16.59 (0.18%) | $16.59 | $16.50 | 7.50 K | $123.73 M |
| 07/09/2026 | $16.52 | $16.56 (0.24%) | $16.56 | $16.52 | 2.24 K | $123.50 M |
| 07/08/2026 | $16.70 | $16.56 (-0.84%) | $16.70 | $16.54 | 5.40 K | $123.50 M |
| 07/07/2026 | $16.74 | $16.71 (-0.18%) | $16.74 | $16.64 | 5.70 K | $124.62 M |
| 07/06/2026 | $16.68 | $16.75 (0.42%) | $16.75 | $16.68 | 6.40 K | $124.92 M |
| 07/02/2026 | $16.74 | $16.69 (-0.3%) | $16.77 | $16.65 | 8.90 K | $124.47 M |
| 07/01/2026 | $16.67 | $16.75 (0.48%) | $16.78 | $16.67 | 13.91 K | $124.92 M |
| 06/30/2026 | $16.80 | $16.74 (-0.36%) | $16.80 | $16.59 | 6.73 K | $124.84 M |
| 06/29/2026 | $16.76 | $16.74 (-0.12%) | $16.78 | $16.52 | 13.65 K | $124.84 M |
| 06/26/2026 | $16.55 | $16.76 (1.27%) | $16.86 | $16.55 | 52.20 K | $124.99 M |
| 06/25/2026 | $16.42 | $16.53 (0.67%) | $16.56 | $16.42 | 7.23 K | $123.28 M |
| 06/24/2026 | $16.42 | $16.47 (0.3%) | $16.60 | $16.37 | 23.82 K | $122.83 M |
| 06/23/2026 | $16.28 | $16.42 (0.86%) | $16.67 | $16.28 | 16.52 K | $122.46 M |
| 06/22/2026 | $16.60 | $16.36 (-1.45%) | $16.60 | $16.36 | 8.63 K | $122.01 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.
