Skip to main content
Hoyne Bancorp, Inc. (HYNE)
NASDAQ: HYNE · Real-Time Price · USD
15.84
+0.14 (0.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Hoyne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8215.9215.6715.8415.840.89%4,800
Apr 27, 202615.7316.0015.6915.7015.70-0.06%23,876
Apr 24, 202615.9815.9815.6015.7115.71-1.32%22,593
Apr 23, 202615.9616.0015.5615.9215.92-0.50%28,558
Apr 22, 202615.9916.0015.8016.0016.000.13%3,276
Apr 21, 202616.0016.0015.8915.9815.98-0.12%6,981
Apr 20, 202615.8016.0015.6416.0016.001.07%18,871
Apr 17, 202615.5615.8315.4215.8315.832.39%4,084
Apr 16, 202615.5815.6615.2515.4615.46-0.32%8,015
Apr 15, 202615.6815.9615.3015.5115.51-1.90%10,885
Apr 14, 202615.9616.0915.5915.8115.81-1.74%9,151
Apr 13, 202615.8916.0915.7616.0916.09-5,488
Apr 10, 202616.0116.1415.8016.0916.09-0.31%24,322
Apr 9, 202615.3216.1415.3216.1416.142.18%36,528
Apr 8, 202615.0015.8514.8815.8015.805.30%58,549
Apr 7, 202614.7915.0014.7215.0015.000.81%12,431
Apr 6, 202614.9214.9614.7014.8814.88-0.53%3,623
Apr 2, 202614.4815.0014.4814.9614.962.26%61,195
Apr 1, 202614.4514.6514.4514.6314.631.07%10,539
Mar 31, 202614.3514.5614.2814.4814.481.08%22,082
Mar 30, 202614.4614.5014.2114.3214.32-0.45%11,240
Mar 27, 202614.7914.7914.2814.3914.39-1.54%32,787
Mar 26, 202614.5014.8214.1714.6114.61-0.20%21,152
Mar 25, 202614.9014.9014.5814.6414.64-1.41%6,810
Mar 24, 202614.5314.8814.4314.8514.850.95%86,807
Mar 23, 202614.8314.8914.4614.7114.71-1.28%143,024
Mar 20, 202614.1814.9014.0814.9014.904.20%538,063
Mar 19, 202614.2414.3013.8614.3014.30-0.28%163,140
Mar 18, 202614.1514.3814.0614.3414.340.77%97,299
Mar 17, 202614.3114.3114.1314.2314.230.85%14,754
Mar 16, 202614.1014.3214.0614.1114.11-33,505
Mar 13, 202614.1014.1814.0114.1114.110.28%33,509
Mar 12, 202614.4314.4614.0514.0714.07-2.29%32,003
Mar 11, 202614.5014.5314.3714.4014.40-0.89%20,156
Mar 10, 202614.5514.7314.4514.5314.53-0.21%48,068
Mar 9, 202614.6414.6414.3114.5614.56-0.55%56,723
Mar 6, 202614.5014.6414.3914.6414.640.76%30,233
Mar 5, 202614.5314.5714.4014.5314.53-0.34%24,357
Mar 4, 202614.5614.6614.3514.5814.580.83%19,003
Mar 3, 202614.4614.6914.4014.4614.46-0.41%23,756
Mar 2, 202614.5014.6514.4014.5214.520.07%21,165
Feb 27, 202614.4014.6414.3814.5114.510.55%21,672
Feb 26, 202614.3714.6714.3714.4314.43-0.35%12,314
Feb 25, 202614.6614.6614.3814.4814.48-0.28%45,227
Feb 24, 202614.5114.6614.4714.5214.520.48%27,522
Feb 23, 202614.5114.7414.4314.4514.45-1.63%13,460
Feb 20, 202614.7014.8414.5714.6914.69-0.07%33,197
Feb 19, 202614.4614.7614.4214.7014.701.59%67,166
Feb 18, 202614.4414.5014.3714.4714.470.07%26,973
Feb 17, 202614.3914.4914.3014.4614.461.19%28,918
Feb 13, 202614.3514.4914.2014.2914.290.42%26,204
Feb 12, 202614.4514.4514.1514.2314.23-0.77%35,011
Feb 11, 202614.2614.4914.2614.3414.34-0.28%16,676
Feb 10, 202614.3214.4714.3014.3814.380.84%20,965
Feb 9, 202614.3814.5014.2614.2614.260.21%29,215
Feb 6, 202614.2514.4714.2014.2314.231.57%32,936
Feb 5, 202614.3314.3914.0014.0114.01-1.68%27,609
Feb 4, 202614.4114.4314.1114.2514.25-0.63%26,287
Feb 3, 202614.3214.5214.3214.3414.34-0.90%22,156
Feb 2, 202614.4214.5514.2614.4714.470.87%38,178
Jan 30, 202614.4314.4314.2314.3514.350.67%28,141
Jan 29, 202614.2514.4014.2214.2514.250.07%32,246
Jan 28, 202614.5714.6914.2214.2414.24-2.26%37,405
Jan 27, 202614.3614.7014.3414.5714.570.83%17,839
Jan 26, 202614.6014.6914.3414.4514.45-0.28%66,227
Jan 23, 202614.7814.7814.4814.4914.49-1.16%26,953
Jan 22, 202614.7514.8014.2514.6614.660.41%68,975
Jan 21, 202614.5114.8514.3314.6014.600.62%120,350
Jan 20, 202614.4914.5614.3314.5114.510.35%41,417
Jan 16, 202614.3114.5114.2614.4614.461.19%98,358
Jan 15, 202614.4014.5014.2714.2914.29-0.49%59,307
Jan 14, 202614.4014.4514.2914.3614.36-26,534
Jan 13, 202614.3514.4514.1914.3614.360.98%30,425
Jan 12, 202614.2214.4514.0914.2214.220.03%85,091
Jan 9, 202614.3414.3414.1614.2214.22-0.52%22,015
Jan 8, 202614.1714.4514.1514.2914.290.85%35,732
Jan 7, 202614.5314.5314.0214.1714.17-2.48%83,874
Jan 6, 202614.5114.6014.4014.5314.530.48%67,845
Jan 5, 202614.2014.5514.2014.4614.461.90%133,912
Jan 2, 202614.3914.5514.0314.1914.19-2.07%135,749
Dec 31, 202514.4014.6014.3814.4914.490.73%177,343
Dec 30, 202514.0614.4014.0614.3914.392.46%182,644
Dec 29, 202513.9014.0913.9014.0414.041.37%160,412
Dec 26, 202513.7813.8513.7613.8513.850.65%37,669
Dec 24, 202513.8513.8513.7613.7613.76-0.65%22,911
Dec 23, 202513.7313.9013.7113.8513.850.73%99,890
Dec 22, 202513.7513.7513.6513.7513.750.36%131,809
Dec 19, 202513.7013.7513.6513.7013.70-106,372
Dec 18, 202513.7113.7513.6313.7013.70-117,782
Dec 17, 202513.7113.7113.6513.7013.70-30,872
Dec 16, 202513.7013.7513.6513.7013.700.07%64,106
Dec 15, 202513.7413.7813.5613.6913.690.15%104,190
Dec 12, 202513.7513.7713.5613.6713.67-0.58%153,164
Dec 11, 202513.7513.8413.7013.7513.750.22%123,620
Dec 10, 202513.8113.9013.7213.7213.72-0.80%211,084
Dec 9, 202513.9414.0613.7213.8313.83-1.64%107,618
Dec 8, 202513.9314.2513.9214.0614.061.88%143,998
Dec 5, 202513.7514.0013.6513.8013.80-1.43%226,450