Hoyne Bancorp, Inc. HYNE
NASDAQ · Vereinigte Staaten · Finanzen
$16,59-0,01 (-0,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,59 | -0,06 % | $16,51 | $16,59 | $16,45 | 10,10K |
| 2026-09-30 | $16,60 | +0,61 % | $16,54 | $16,60 | $16,51 | 1,80K |
| 2026-09-29 | $16,50 | +0,61 % | $16,45 | $16,57 | $16,40 | 1,80K |
| 2026-09-28 | $16,40 | -0,18 % | $16,43 | $16,43 | $16,40 | 11,30K |
| 2026-09-25 | $16,43 | 0,00 % | $16,46 | $16,46 | $16,43 | 6,00K |
| 2026-09-24 | $16,43 | -0,06 % | $16,52 | $16,61 | $16,43 | 7,10K |
| 2026-09-23 | $16,44 | -0,36 % | $16,50 | $16,50 | $16,44 | 3,20K |
| 2026-09-22 | $16,50 | -0,06 % | $16,50 | $16,50 | $16,44 | 2,50K |
| 2026-09-21 | $16,51 | +0,06 % | $16,58 | $16,70 | $16,51 | 3,40K |
| 2026-09-18 | $16,50 | -1,32 % | $16,58 | $16,68 | $16,45 | 14,80K |
| 2026-09-17 | $16,72 | +1,70 % | $16,52 | $16,75 | $16,51 | 12,20K |
| 2026-09-16 | $16,44 | -0,06 % | $16,42 | $16,60 | $16,42 | 5,50K |
| 2026-09-15 | $16,45 | -0,24 % | $16,50 | $16,50 | $16,42 | 3,90K |
| 2026-09-14 | $16,49 | +0,18 % | $16,50 | $16,50 | $16,44 | 1,40K |
| 2026-09-11 | $16,46 | -0,54 % | $16,60 | $16,60 | $16,46 | 3,10K |
| 2026-09-10 | $16,55 | -0,06 % | $16,42 | $16,64 | $16,42 | 8,00K |
| 2026-09-09 | $16,56 | 0,00 % | $16,41 | $16,60 | $16,41 | 9,00K |
| 2026-09-08 | $16,56 | -0,36 % | $16,41 | $16,65 | $16,41 | 27,50K |
| 2026-09-04 | $16,62 | -0,06 % | $16,53 | $16,62 | $16,53 | 600 |
| 2026-09-03 | $16,63 | +1,22 % | $16,56 | $16,63 | $16,53 | 1,90K |
| 2026-09-02 | $16,43 | -0,48 % | $16,63 | $16,65 | $16,36 | 34,60K |
| 2026-09-01 | $16,51 | -0,06 % | $16,58 | $16,60 | $16,51 | 5,80K |
| 2026-08-31 | $16,52 | -0,24 % | $16,64 | $16,65 | $16,50 | 6,40K |
| 2026-08-28 | $16,56 | +0,30 % | $16,56 | $16,72 | $16,51 | 2,10K |
| 2026-08-27 | $16,51 | -0,36 % | $16,52 | $16,52 | $16,51 | 900 |
| 2026-08-26 | $16,57 | +0,61 % | $16,65 | $16,68 | $16,31 | 9,40K |
| 2026-08-25 | $16,47 | +0,37 % | $16,59 | $16,60 | $16,41 | 16,00K |
| 2026-08-24 | $16,41 | -1,50 % | $16,70 | $16,70 | $16,36 | 2,90K |
| 2026-08-21 | $16,66 | +0,36 % | $16,57 | $16,75 | $16,48 | 22,30K |
| 2026-08-20 | $16,60 | +0,36 % | $16,48 | $16,60 | $16,47 | 4,70K |
| 2026-08-19 | $16,54 | -0,36 % | $16,55 | $16,60 | $16,39 | 5,20K |
| 2026-08-18 | $16,60 | +0,67 % | $16,42 | $16,60 | $16,42 | 3,30K |
| 2026-08-17 | $16,49 | -0,78 % | $16,60 | $16,60 | $16,46 | 3,60K |
| 2026-08-14 | $16,62 | +2,03 % | $16,40 | $16,62 | $16,40 | 16,20K |
| 2026-08-13 | $16,29 | +0,56 % | $16,20 | $16,40 | $16,20 | 5,40K |
| 2026-08-12 | $16,20 | -0,37 % | $16,31 | $16,40 | $15,66 | 68,80K |
| 2026-08-11 | $16,26 | +0,31 % | $16,37 | $16,40 | $16,22 | 5,60K |
| 2026-08-10 | $16,21 | -0,06 % | $16,29 | $16,40 | $16,21 | 16,60K |
| 2026-08-07 | $16,22 | +0,31 % | $16,15 | $16,30 | $16,15 | 6,90K |
| 2026-08-06 | $16,17 | -0,86 % | $16,27 | $16,33 | $16,15 | 6,10K |
| 2026-08-05 | $16,31 | 0,00 % | $16,31 | $16,40 | $16,26 | 7,30K |
| 2026-08-04 | $16,31 | +0,12 % | $16,31 | $16,35 | $16,31 | 5,90K |
| 2026-08-03 | $16,29 | +0,18 % | $16,26 | $16,38 | $16,26 | 5,80K |
| 2026-07-31 | $16,26 | -0,43 % | $16,40 | $16,40 | $16,26 | 3,90K |
| 2026-07-30 | $16,33 | -0,12 % | $16,51 | $16,51 | $16,32 | 4,40K |
| 2026-07-29 | $16,35 | -1,86 % | $16,66 | $16,66 | $16,32 | 9,10K |
| 2026-07-28 | $16,66 | +0,18 % | $16,69 | $16,69 | $16,36 | 2,40K |
| 2026-07-27 | $16,63 | +0,18 % | $16,66 | $16,66 | $16,45 | 4,10K |
| 2026-07-24 | $16,60 | +1,47 % | $16,43 | $16,60 | $16,43 | 7,20K |
| 2026-07-23 | $16,36 | -1,15 % | $16,52 | $16,62 | $16,31 | 8,80K |
| 2026-07-22 | $16,55 | -0,72 % | $16,66 | $16,74 | $16,52 | 9,20K |
| 2026-07-21 | $16,67 | +0,06 % | $16,66 | $16,72 | $16,66 | 1,60K |
| 2026-07-20 | $16,66 | -0,24 % | $16,68 | $16,68 | $16,66 | 3,80K |
| 2026-07-17 | $16,70 | +0,24 % | $16,65 | $16,70 | $16,65 | 5,20K |
| 2026-07-16 | $16,66 | +0,48 % | $16,58 | $16,74 | $16,58 | 12,00K |
| 2026-07-15 | $16,58 | +0,36 % | $16,52 | $16,68 | $16,52 | 10,80K |
| 2026-07-14 | $16,52 | -0,48 % | $16,57 | $16,60 | $16,51 | 8,90K |
| 2026-07-13 | $16,60 | +0,06 % | $16,59 | $16,63 | $16,53 | 7,30K |
| 2026-07-10 | $16,59 | +0,18 % | $16,56 | $16,59 | $16,50 | 7,50K |
| 2026-07-09 | $16,56 | 0,00 % | $16,51 | $16,56 | $16,51 | 2,20K |
| 2026-07-08 | $16,56 | -0,90 % | $16,70 | $16,70 | $16,53 | 5,40K |
| 2026-07-07 | $16,71 | -0,24 % | $16,74 | $16,74 | $16,64 | 5,70K |
| 2026-07-06 | $16,75 | +0,36 % | $16,68 | $16,75 | $16,68 | 6,40K |
| 2026-07-02 | $16,69 | -0,36 % | $16,74 | $16,77 | $16,65 | 8,90K |
| 2026-07-01 | $16,75 | +0,06 % | $16,67 | $16,78 | $16,67 | 13,90K |
| 2026-06-30 | $16,74 | 0,00 % | $16,80 | $16,80 | $16,59 | 6,70K |
| 2026-06-29 | $16,74 | -0,12 % | $16,76 | $16,78 | $16,52 | 13,60K |
| 2026-06-26 | $16,76 | +1,39 % | $16,55 | $16,86 | $16,55 | 52,20K |
| 2026-06-25 | $16,53 | +0,36 % | $16,42 | $16,56 | $16,42 | 7,20K |
| 2026-06-24 | $16,47 | +0,34 % | $16,42 | $16,60 | $16,37 | 23,80K |
| 2026-06-23 | $16,42 | +0,34 % | $16,28 | $16,67 | $16,28 | 16,50K |
| 2026-06-22 | $16,36 | -1,39 % | $16,60 | $16,60 | $16,36 | 8,60K |
| 2026-06-18 | $16,59 | -0,18 % | $16,60 | $16,65 | $16,40 | 59,60K |
| 2026-06-17 | $16,62 | +1,09 % | $16,50 | $16,62 | $16,36 | 27,30K |
| 2026-06-16 | $16,44 | +0,86 % | $16,35 | $16,50 | $16,34 | 16,20K |
| 2026-06-15 | $16,30 | +0,25 % | $16,35 | $16,35 | $16,21 | 25,40K |
| 2026-06-12 | $16,26 | 0,00 % | $16,21 | $16,32 | $16,21 | 6,70K |
| 2026-06-11 | $16,26 | +0,06 % | $16,25 | $16,35 | $16,21 | 41,20K |
| 2026-06-10 | $16,25 | -0,06 % | $16,28 | $16,35 | $16,20 | 25,20K |
| 2026-06-09 | $16,26 | +0,06 % | $16,25 | $16,35 | $16,18 | 29,00K |
| 2026-06-08 | $16,25 | -0,25 % | $16,33 | $16,33 | $16,20 | 33,90K |
| 2026-06-05 | $16,29 | +0,25 % | $16,16 | $16,30 | $16,16 | 32,90K |
| 2026-06-04 | $16,25 | -0,06 % | $16,21 | $16,28 | $16,14 | 34,30K |
| 2026-06-03 | $16,26 | +0,37 % | $16,24 | $16,33 | $16,24 | 45,80K |
| 2026-06-02 | $16,20 | 0,00 % | $16,16 | $16,20 | $16,10 | 9,40K |
| 2026-06-01 | $16,20 | +1,89 % | $15,98 | $16,20 | $15,91 | 31,10K |
| 2026-05-29 | $15,90 | -0,38 % | $15,78 | $15,91 | $15,76 | 16,10K |
| 2026-05-28 | $15,96 | +0,31 % | $15,92 | $15,96 | $15,72 | 8,50K |
| 2026-05-27 | $15,91 | +1,02 % | $15,82 | $15,93 | $15,65 | 7,20K |
| 2026-05-26 | $15,75 | -0,44 % | $15,80 | $15,89 | $15,65 | 23,00K |