Hoyne Bancorp, Inc. HYNE
NASDAQ · United States · Finance
$16.59-0.01 (-0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |