5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
-1.66%
Hoyne Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $14.25 | $14.25 (0%) | $14.40 | $14.22 | 32.18 K | $115.38 M |
| 01/28/2026 | $14.57 | $14.24 (-2.26%) | $14.69 | $14.22 | 37.41 K | $115.30 M |
| 01/27/2026 | $14.36 | $14.57 (1.46%) | $14.70 | $14.34 | 17.84 K | $117.97 M |
| 01/26/2026 | $14.60 | $14.45 (-1.03%) | $14.69 | $14.34 | 66.23 K | $117.00 M |
| 01/23/2026 | $14.78 | $14.49 (-1.96%) | $14.78 | $14.48 | 27.00 K | $117.32 M |
| 01/22/2026 | $14.75 | $14.66 (-0.61%) | $14.80 | $14.25 | 69.00 K | $118.70 M |
| 01/21/2026 | $14.51 | $14.60 (0.62%) | $14.85 | $14.33 | 120.40 K | $118.22 M |
| 01/20/2026 | $14.49 | $14.51 (0.14%) | $14.56 | $14.33 | 41.42 K | $117.49 M |
| 01/16/2026 | $14.31 | $14.46 (1.05%) | $14.51 | $14.26 | 98.40 K | $117.08 M |
| 01/15/2026 | $14.40 | $14.29 (-0.76%) | $14.50 | $14.27 | 59.31 K | $115.71 M |
| 01/14/2026 | $14.40 | $14.36 (-0.28%) | $14.45 | $14.29 | 26.53 K | $116.27 M |
| 01/13/2026 | $14.35 | $14.36 (0.07%) | $14.45 | $14.19 | 30.43 K | $116.27 M |
| 01/12/2026 | $14.22 | $14.22 (0%) | $14.45 | $14.09 | 85.10 K | $115.14 M |
| 01/09/2026 | $14.34 | $14.22 (-0.84%) | $14.34 | $14.16 | 22.02 K | $115.14 M |
| 01/08/2026 | $14.17 | $14.29 (0.85%) | $14.45 | $14.15 | 35.73 K | $115.71 M |
| 01/07/2026 | $14.53 | $14.17 (-2.48%) | $14.53 | $14.02 | 83.90 K | $97.77 M |
| 01/06/2026 | $14.51 | $14.53 (0.14%) | $14.60 | $14.40 | 67.85 K | $100.26 M |
| 01/05/2026 | $14.20 | $14.46 (1.83%) | $14.55 | $14.20 | 133.91 K | $99.77 M |
| 01/02/2026 | $14.39 | $14.19 (-1.39%) | $14.55 | $14.03 | 135.75 K | $97.91 M |
| 12/31/2025 | $14.40 | $14.49 (0.63%) | $14.60 | $14.38 | 177.34 K | $99.98 M |
| 12/30/2025 | $14.06 | $14.39 (2.35%) | $14.40 | $14.06 | 182.64 K | $99.29 M |
| 12/29/2025 | $13.90 | $14.04 (1.01%) | $14.09 | $13.90 | 160.41 K | $96.88 M |
| 12/26/2025 | $13.78 | $13.85 (0.51%) | $13.85 | $13.76 | 37.70 K | $95.57 M |
| 12/24/2025 | $13.85 | $13.76 (-0.65%) | $13.85 | $13.76 | 22.91 K | $94.94 M |
| 12/23/2025 | $13.73 | $13.85 (0.87%) | $13.90 | $13.71 | 99.90 K | $95.57 M |
| 12/22/2025 | $13.75 | $13.75 (0%) | $13.75 | $13.65 | 131.81 K | $94.88 M |
| 12/19/2025 | $13.70 | $13.70 (0%) | $13.75 | $13.65 | 106.40 K | $94.53 M |
| 12/18/2025 | $13.71 | $13.70 (-0.07%) | $13.75 | $13.63 | 117.80 K | $94.53 M |
| 12/17/2025 | $13.71 | $13.70 (-0.07%) | $13.71 | $13.65 | 30.90 K | $94.53 M |
| 12/16/2025 | $13.70 | $13.70 (0%) | $13.75 | $13.65 | 64.11 K | $94.53 M |
| 12/15/2025 | $13.74 | $13.69 (-0.36%) | $13.78 | $13.56 | 104.20 K | $94.46 M |
| 12/12/2025 | $13.75 | $13.67 (-0.58%) | $13.77 | $13.56 | 153.20 K | $94.32 M |
| 12/11/2025 | $13.75 | $13.75 (0%) | $13.84 | $13.70 | 123.62 K | $94.88 M |
| 12/10/2025 | $13.81 | $13.72 (-0.65%) | $13.90 | $13.72 | 211.10 K | $94.67 M |
| 12/09/2025 | $13.94 | $13.83 (-0.79%) | $14.06 | $13.72 | 107.62 K | $95.43 M |
| 12/08/2025 | $13.93 | $14.06 (0.93%) | $14.25 | $13.92 | 144.00 K | $97.01 M |
| 12/05/2025 | $13.75 | $13.80 (0.36%) | $14.00 | $13.65 | 226.45 K | $95.22 M |
| 12/04/2025 | $13.35 | $14.00 (4.87%) | $14.00 | $13.35 | 1.70 M | $96.60 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.
