MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HYNE — Hoyne Bancorp, Inc. Common Stock
NasdaqHoyne Bancorp, Inc. Common Stock
$16.58
-0.02(-0.12%)
- O
- 16.58
- H
- 16.62
- L
- 16.56
- V
- 5.25K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.58
Period Return+18.43%
Period High$16.86
Period Low$13.35
Avg Daily Volume43.5K
Total Trading Days209
HYNE — Historical OHLCV Price & Volume Table
Dec 4, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.58 | $16.62 | $16.56 | $16.58 | $-0.02 | -0.12% | 5,254 | $16.59 | $16.56 $16.62 |
| Oct 2, 2026 | $16.56 | $16.60 | $16.56 | $16.60 | +$0.01 | +0.06% | 3,545 | $16.58 | $16.56 $16.60 |
| Oct 1, 2026 | $16.51 | $16.59 | $16.45 | $16.59 | $-0.01 | -0.06% | 10,145 | $16.50 | $16.45 $16.59 |
| Sep 30, 2026 | $16.54 | $16.60 | $16.51 | $16.60 | +$0.10 | +0.61% | 1,815 | $16.56 | $16.51 $16.60 |
| Sep 29, 2026 | $16.45 | $16.57 | $16.40 | $16.50 | +$0.10 | +0.61% | 1,795 | $16.46 | $16.40 $16.57 |
| Sep 28, 2026 | $16.43 | $16.44 | $16.40 | $16.40 | $-0.03 | -0.18% | 11,307 | $16.42 | $16.40 $16.44 |
| Sep 25, 2026 | $16.46 | $16.46 | $16.43 | $16.43 | +$0.00 | +0.00% | 5,970 | $16.45 | $16.43 $16.46 |
| Sep 24, 2026 | $16.52 | $16.61 | $16.43 | $16.43 | $-0.01 | -0.06% | 7,141 | $16.55 | $16.43 $16.61 |
| Sep 23, 2026 | $16.50 | $16.50 | $16.44 | $16.44 | $-0.06 | -0.36% | 3,179 | $16.48 | $16.44 $16.50 |
| Sep 22, 2026 | $16.50 | $16.50 | $16.44 | $16.50 | $-0.01 | -0.06% | 2,454 | $16.48 | $16.44 $16.50 |
| Sep 21, 2026 | $16.58 | $16.70 | $16.51 | $16.51 | +$0.01 | +0.06% | 3,393 | $16.60 | $16.51 $16.70 |
| Sep 18, 2026 | $16.58 | $16.68 | $16.45 | $16.50 | $-0.22 | -1.32% | 14,815 | $16.51 | $16.45 $16.68 |
| Sep 17, 2026 | $16.53 | $16.75 | $16.51 | $16.72 | +$0.28 | +1.70% | 12,159 | $16.67 | $16.51 $16.75 |
| Sep 16, 2026 | $16.42 | $16.60 | $16.42 | $16.44 | $-0.01 | -0.06% | 5,512 | $16.46 | $16.42 $16.60 |
| Sep 15, 2026 | $16.50 | $16.50 | $16.42 | $16.45 | $-0.04 | -0.24% | 3,937 | $16.45 | $16.42 $16.50 |
| Sep 14, 2026 | $16.50 | $16.50 | $16.45 | $16.49 | +$0.03 | +0.18% | 1,366 | $16.49 | $16.45 $16.50 |
| Sep 11, 2026 | $16.60 | $16.60 | $16.46 | $16.46 | $-0.09 | -0.54% | 3,072 | $16.48 | $16.46 $16.60 |
| Sep 10, 2026 | $16.42 | $16.64 | $16.42 | $16.55 | $-0.01 | -0.06% | 7,986 | $16.57 | $16.42 $16.64 |
| Sep 9, 2026 | $16.41 | $16.60 | $16.41 | $16.56 | +$0.00 | +0.00% | 8,959 | $16.47 | $16.41 $16.60 |
| Sep 8, 2026 | $16.41 | $16.65 | $16.41 | $16.56 | $-0.06 | -0.36% | 28,039 | $17.54 | $16.41 $16.65 |
| Sep 4, 2026 | $16.54 | $16.62 | $16.54 | $16.62 | $-0.01 | -0.06% | 629 | $16.59 | $16.54 $16.62 |
| Sep 3, 2026 | $16.56 | $16.63 | $16.53 | $16.63 | +$0.20 | +1.22% | 1,864 | $16.65 | $16.53 $16.63 |
| Sep 2, 2026 | $16.63 | $16.65 | $16.36 | $16.43 | $-0.08 | -0.48% | 34,589 | $16.43 | $16.36 $16.65 |
| Sep 1, 2026 | $16.58 | $16.60 | $16.51 | $16.51 | $-0.01 | -0.06% | 5,791 | $16.53 | $16.51 $16.60 |
| Aug 31, 2026 | $16.64 | $16.65 | $16.50 | $16.52 | $-0.04 | -0.24% | 6,380 | $16.60 | $16.50 $16.65 |
| Aug 28, 2026 | $16.56 | $16.72 | $16.51 | $16.56 | +$0.05 | +0.30% | 2,056 | $16.64 | $16.51 $16.72 |
| Aug 27, 2026 | $16.52 | $16.52 | $16.51 | $16.51 | $-0.06 | -0.36% | 899 | $16.53 | $16.51 $16.52 |
| Aug 26, 2026 | $16.65 | $16.68 | $16.31 | $16.57 | +$0.10 | +0.61% | 9,390 | $16.62 | $16.31 $16.68 |
| Aug 25, 2026 | $16.59 | $16.60 | $16.41 | $16.47 | +$0.06 | +0.37% | 16,283 | $16.54 | $16.41 $16.60 |
| Aug 24, 2026 | $16.70 | $16.70 | $16.36 | $16.41 | $-0.25 | -1.50% | 2,916 | $16.46 | $16.36 $16.70 |