NASDAQ : HYNE
Hoyne Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 18.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 152.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hoyne Bancorp, Inc. (HYNE) closed at 18.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.96 | 18.96 | 18.85 | 18.93 | 19,595 | +0.69% |
| 2026-10-30 | 18.91 | 19.21 | 18.7 | 18.8 | 16,207 | -0.95% |
| 2026-10-29 | 18.65 | 19.25 | 18.65 | 18.98 | 32,625 | +1.44% |
| 2026-10-28 | 18.62 | 18.85 | 18.24 | 18.71 | 20,274 | +0.21% |
| 2026-10-27 | 18.18 | 19.11 | 18 | 18.67 | 31,361 | +1.08% |
| 2026-10-26 | 17.6 | 18.47 | 17.6 | 18.47 | 33,132 | +4.82% |
| 2026-10-23 | 17.47 | 17.85 | 17.42 | 17.62 | 19,306 | +0.40% |
| 2026-10-22 | 17.12 | 17.9 | 17.12 | 17.55 | 20,107 | +2.33% |
| 2026-10-21 | 17.06 | 17.15 | 16.98 | 17.15 | 21,444 | +0.23% |
| 2026-10-20 | 16.84 | 17.255 | 16.84 | 17.11 | 19,084 | +1.60% |
| 2026-10-19 | 16.82 | 16.86 | 16.82 | 16.84 | 18,995 | +0.06% |
| 2026-10-16 | 16.79 | 16.84 | 16.78 | 16.83 | 17,088 | +0.18% |
| 2026-10-15 | 16.79 | 16.83 | 16.75 | 16.8 | 11,268 | -0.24% |
| 2026-10-14 | 16.8 | 16.84 | 16.67 | 16.84 | 16,162 | +0.00% |
| 2026-10-13 | 16.79 | 16.84 | 16.75 | 16.84 | 5,627 | +0.12% |
| 2026-10-12 | 16.76 | 16.82 | 16.68 | 16.82 | 13,448 | +0.18% |
| 2026-10-09 | 16.8 | 16.8 | 16.7 | 16.79 | 3,501 | -0.24% |
| 2026-10-08 | 16.76 | 16.83 | 16.75 | 16.83 | 6,164 | +0.12% |
| 2026-10-07 | 16.58 | 16.81 | 16.56 | 16.81 | 9,579 | +1.27% |
| 2026-10-06 | 16.6 | 16.6 | 16.56 | 16.6 | 5,387 | +0.12% |
| 2026-10-05 | 16.58 | 16.62 | 16.56 | 16.58 | 5,255 | -0.12% |
| 2026-10-02 | 16.56 | 16.6 | 16.56 | 16.6 | 3,545 | +0.06% |
| 2026-10-01 | 16.51 | 16.59 | 16.45 | 16.59 | 10,145 | -0.06% |
| 2026-09-30 | 16.538 | 16.6 | 16.51 | 16.6 | 1,815 | +0.61% |
| 2026-09-29 | 16.45 | 16.57 | 16.4 | 16.5 | 1,795 | +0.61% |
| 2026-09-28 | 16.43 | 16.435 | 16.4 | 16.4 | 11,307 | -0.18% |
| 2026-09-25 | 16.46 | 16.46 | 16.43 | 16.43 | 5,970 | +0.00% |
| 2026-09-24 | 16.52 | 16.61 | 16.43 | 16.43 | 7,141 | -0.06% |
| 2026-09-23 | 16.5 | 16.5 | 16.44 | 16.44 | 3,179 | -0.36% |
| 2026-09-22 | 16.5 | 16.5 | 16.44 | 16.5 | 2,454 | -0.06% |
| 2026-09-21 | 16.575 | 16.7 | 16.51 | 16.51 | 3,393 | +0.06% |
| 2026-09-18 | 16.58 | 16.68 | 16.45 | 16.5 | 14,815 | -1.32% |
| 2026-09-17 | 16.525 | 16.75 | 16.51 | 16.72 | 12,159 | +1.70% |
| 2026-09-16 | 16.42 | 16.6 | 16.42 | 16.44 | 5,512 | -0.06% |
| 2026-09-15 | 16.5 | 16.5 | 16.42 | 16.45 | 3,937 | -0.24% |
| 2026-09-14 | 16.5 | 16.5 | 16.445 | 16.49 | 1,366 | +0.18% |
| 2026-09-11 | 16.6 | 16.6 | 16.46 | 16.46 | 3,072 | -0.54% |
| 2026-09-10 | 16.42 | 16.64 | 16.42 | 16.55 | 7,986 | -0.06% |
| 2026-09-09 | 16.41 | 16.6 | 16.41 | 16.56 | 8,959 | +0.00% |
| 2026-09-08 | 16.41 | 16.65 | 16.41 | 16.56 | 28,039 | -0.36% |
| 2026-09-04 | 16.535 | 16.62 | 16.535 | 16.62 | 629 | -0.06% |
| 2026-09-03 | 16.56 | 16.63 | 16.53 | 16.63 | 1,864 | +1.22% |
| 2026-09-02 | 16.63 | 16.65 | 16.36 | 16.43 | 34,589 | -0.48% |
| 2026-09-01 | 16.58 | 16.604 | 16.51 | 16.51 | 5,791 | -0.06% |
| 2026-08-31 | 16.64 | 16.65 | 16.5 | 16.52 | 6,379 | -0.24% |
| 2026-08-28 | 16.56 | 16.72 | 16.51 | 16.56 | 2,056 | +0.30% |
| 2026-08-27 | 16.518 | 16.518 | 16.51 | 16.51 | 899 | -0.36% |
| 2026-08-26 | 16.65 | 16.681 | 16.31 | 16.57 | 9,390 | +0.61% |
| 2026-08-25 | 16.59 | 16.6 | 16.41 | 16.47 | 16,282 | +0.37% |
| 2026-08-24 | 16.7 | 16.7 | 16.36 | 16.41 | 2,916 | -1.50% |
| 2026-08-21 | 16.57 | 16.75 | 16.475 | 16.66 | 22,298 | +0.36% |
| 2026-08-20 | 16.475 | 16.6 | 16.47 | 16.6 | 4,727 | +0.36% |
| 2026-08-19 | 16.55 | 16.6 | 16.387 | 16.54 | 5,245 | -0.36% |
| 2026-08-18 | 16.42 | 16.6 | 16.42 | 16.6 | 3,340 | +0.67% |
| 2026-08-17 | 16.6 | 16.6 | 16.46 | 16.49 | 3,625 | -0.78% |
| 2026-08-14 | 16.4 | 16.62 | 16.4 | 16.62 | 16,200 | +2.03% |
| 2026-08-13 | 16.2 | 16.4 | 16.2 | 16.29 | 5,395 | +0.56% |
| 2026-08-12 | 16.313 | 16.4 | 15.66 | 16.2 | 68,819 | -0.37% |
| 2026-08-11 | 16.37 | 16.4 | 16.22 | 16.26 | 5,581 | +0.31% |
| 2026-08-10 | 16.29 | 16.4 | 16.21 | 16.21 | 16,575 | -0.06% |
| 2026-08-07 | 16.15 | 16.3 | 16.15 | 16.22 | 6,916 | +0.31% |
| 2026-08-06 | 16.27 | 16.33 | 16.15 | 16.17 | 6,117 | -0.86% |
| 2026-08-05 | 16.31 | 16.4 | 16.26 | 16.31 | 7,289 | +0.00% |
| 2026-08-04 | 16.31 | 16.355 | 16.31 | 16.31 | 5,946 | +0.12% |
| 2026-08-03 | 16.26 | 16.38 | 16.26 | 16.29 | 5,759 | +0.18% |
| 2026-07-31 | 16.4 | 16.4 | 16.26 | 16.26 | 3,891 | -0.43% |
| 2026-07-30 | 16.51 | 16.51 | 16.32 | 16.33 | 4,404 | -0.12% |
| 2026-07-29 | 16.66 | 16.66 | 16.32 | 16.35 | 9,059 | -1.86% |
| 2026-07-28 | 16.69 | 16.69 | 16.36 | 16.66 | 2,405 | +0.18% |
| 2026-07-27 | 16.66 | 16.66 | 16.45 | 16.63 | 4,067 | +0.18% |
| 2026-07-24 | 16.43 | 16.6 | 16.43 | 16.6 | 7,183 | +1.47% |
| 2026-07-23 | 16.52 | 16.62 | 16.31 | 16.36 | 8,762 | -1.15% |
| 2026-07-22 | 16.66 | 16.74 | 16.52 | 16.55 | 9,178 | -0.72% |
| 2026-07-21 | 16.66 | 16.72 | 16.66 | 16.67 | 1,645 | +0.06% |
| 2026-07-20 | 16.68 | 16.68 | 16.66 | 16.66 | 3,760 | -0.24% |
| 2026-07-17 | 16.65 | 16.7 | 16.65 | 16.7 | 5,547 | +0.24% |
| 2026-07-16 | 16.58 | 16.74 | 16.58 | 16.66 | 12,041 | +0.48% |
| 2026-07-15 | 16.52 | 16.68 | 16.52 | 16.58 | 10,750 | +0.36% |
| 2026-07-14 | 16.57 | 16.6 | 16.51 | 16.52 | 8,879 | -0.48% |
| 2026-07-13 | 16.59 | 16.63 | 16.53 | 16.6 | 7,320 | +0.06% |
| 2026-07-10 | 16.56 | 16.59 | 16.5 | 16.59 | 7,498 | +0.18% |
| 2026-07-09 | 16.515 | 16.56 | 16.515 | 16.56 | 2,242 | +0.00% |
| 2026-07-08 | 16.7 | 16.7 | 16.535 | 16.56 | 5,399 | -0.90% |
| 2026-07-07 | 16.74 | 16.74 | 16.64 | 16.71 | 5,703 | -0.24% |
| 2026-07-06 | 16.68 | 16.75 | 16.68 | 16.75 | 6,399 | +0.36% |
| 2026-07-02 | 16.74 | 16.775 | 16.65 | 16.69 | 8,856 | -0.36% |
| 2026-07-01 | 16.67 | 16.78 | 16.67 | 16.75 | 13,911 | +0.06% |
| 2026-06-30 | 16.8 | 16.8 | 16.59 | 16.74 | 6,725 | +0.00% |
| 2026-06-29 | 16.76 | 16.78 | 16.52 | 16.74 | 13,646 | -0.12% |
| 2026-06-26 | 16.545 | 16.86 | 16.545 | 16.76 | 52,193 | +1.39% |
| 2026-06-25 | 16.42 | 16.56 | 16.42 | 16.53 | 7,225 | +0.36% |
| 2026-06-24 | 16.42 | 16.6 | 16.37 | 16.47 | 23,824 | +0.34% |
| 2026-06-23 | 16.28 | 16.67 | 16.28 | 16.415 | 16,516 | +0.34% |
| 2026-06-22 | 16.6 | 16.6 | 16.36 | 16.36 | 8,626 | -1.39% |
| 2026-06-18 | 16.6 | 16.65 | 16.4 | 16.59 | 59,595 | -0.18% |
| 2026-06-17 | 16.5 | 16.62 | 16.36 | 16.62 | 27,251 | +1.09% |
| 2026-06-16 | 16.35 | 16.5 | 16.339 | 16.44 | 16,232 | +0.86% |
| 2026-06-15 | 16.35 | 16.35 | 16.21 | 16.3 | 25,434 | +0.25% |
| 2026-06-12 | 16.21 | 16.32 | 16.21 | 16.26 | 6,701 | +0.00% |
| 2026-06-11 | 16.255 | 16.35 | 16.21 | 16.26 | 41,193 | +0.06% |
| 2026-06-10 | 16.28 | 16.35 | 16.2 | 16.25 | 25,237 | -0.06% |
| 2026-06-09 | 16.25 | 16.35 | 16.184 | 16.26 | 28,953 | +0.06% |
| 2026-06-08 | 16.33 | 16.33 | 16.2 | 16.25 | 33,892 | -0.25% |
| 2026-06-05 | 16.16 | 16.3 | 16.16 | 16.29 | 32,874 | +0.25% |
| 2026-06-04 | 16.206 | 16.28 | 16.14 | 16.25 | 34,277 | -0.06% |
| 2026-06-03 | 16.24 | 16.33 | 16.24 | 16.26 | 45,840 | +0.37% |
| 2026-06-02 | 16.16 | 16.2 | 16.1 | 16.2 | 9,371 | +0.00% |
| 2026-06-01 | 15.98 | 16.2 | 15.91 | 16.2 | 31,102 | +1.89% |
| 2026-05-29 | 15.78 | 15.91 | 15.76 | 15.9 | 16,115 | -0.38% |
| 2026-05-28 | 15.92 | 15.96 | 15.718 | 15.96 | 8,535 | +0.31% |
| 2026-05-27 | 15.82 | 15.93 | 15.65 | 15.91 | 7,153 | +1.02% |
| 2026-05-26 | 15.8 | 15.89 | 15.65 | 15.75 | 23,023 | -0.44% |
| 2026-05-22 | 15.72 | 15.94 | 15.642 | 15.82 | 39,510 | +0.76% |
| 2026-05-21 | 15.67 | 15.72 | 15.63 | 15.7 | 19,984 | +0.19% |
| 2026-05-20 | 15.69 | 15.7 | 15.58 | 15.67 | 29,548 | -0.13% |
| 2026-05-19 | 15.659 | 15.69 | 15.59 | 15.69 | 5,397 | +0.38% |
| 2026-05-18 | 15.57 | 15.66 | 15.57 | 15.63 | 20,982 | +0.06% |
| 2026-05-15 | 15.58 | 15.65 | 15.526 | 15.62 | 11,435 | +0.19% |
| 2026-05-14 | 15.545 | 15.61 | 15.545 | 15.59 | 17,941 | +0.39% |
| 2026-05-13 | 15.56 | 15.65 | 15.52 | 15.53 | 21,479 | -0.13% |