Hoyne Bancorp Stock Price History
NASDAQ: HYNEFinanceBanksUSD
16.79-0.04 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HYNE price history at a glance
The price history for Hoyne Bancorp (HYNE) on this page begins on December 1, 2025, when the stock closed at $13.80; it most recently closed at $16.79 on October 5, 2026. The highest price in this record is $16.86, reached on June 22, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $16.86
- Date of high
- Jun 22, 2026
- Low since 2025
- $13.35
- Date of low
- Dec 1, 2025
- 52-week high
- $16.86
- 52-week low
- $13.35
- IPO year
- 2025
- Last close
- $16.79
HYNE returns
1 week
+1.14%
1 month
+1.39%
3 months
+1.21%
6 months
+4.35%
Year to date
+15.87%
HYNE price return, excluding dividends.
HYNE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.79 | +18.32% |
| 2025* | 14.19 | +2.83% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
HYNE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.80 | 16.80 | 16.70 | 16.79 | -0.24% | |
| 16.76 | 16.83 | 16.75 | 16.83 | +0.12% | |
| 16.58 | 16.81 | 16.56 | 16.81 | +1.27% | |
| 16.60 | 16.60 | 16.56 | 16.60 | +0.12% | |
| 16.58 | 16.62 | 16.56 | 16.58 | -0.12% | |
| 16.56 | 16.60 | 16.56 | 16.60 | +0.06% | |
| 16.51 | 16.59 | 16.45 | 16.59 | -0.06% | |
| 16.54 | 16.60 | 16.51 | 16.60 | +0.61% | |
| 16.45 | 16.57 | 16.40 | 16.50 | +0.61% | |
| 16.43 | 16.44 | 16.40 | 16.40 | -0.18% | |
| 16.46 | 16.46 | 16.43 | 16.43 | 0.00% | |
| 16.52 | 16.61 | 16.43 | 16.43 | -0.06% | |
| 16.50 | 16.50 | 16.44 | 16.44 | -0.36% | |
| 16.50 | 16.50 | 16.44 | 16.50 | -0.06% | |
| 16.58 | 16.70 | 16.51 | 16.51 | +0.06% | |
| 16.58 | 16.68 | 16.45 | 16.50 | -1.32% | |
| 16.53 | 16.75 | 16.51 | 16.72 | +1.70% | |
| 16.42 | 16.60 | 16.42 | 16.44 | -0.06% | |
| 16.50 | 16.50 | 16.42 | 16.45 | -0.24% | |
| 16.50 | 16.50 | 16.45 | 16.49 | +0.18% | |
| 16.60 | 16.60 | 16.46 | 16.46 | -0.54% | |
| 16.42 | 16.64 | 16.42 | 16.55 | -0.06% | |
| 16.41 | 16.60 | 16.41 | 16.56 | 0.00% | |
| 16.41 | 16.65 | 16.41 | 16.56 | -0.36% | |
| 16.54 | 16.62 | 16.54 | 16.62 | -0.06% | |
| 16.56 | 16.63 | 16.53 | 16.63 | +1.22% | |
| 16.63 | 16.65 | 16.36 | 16.43 | -0.48% | |
| 16.58 | 16.60 | 16.51 | 16.51 | -0.06% | |
| 16.64 | 16.65 | 16.50 | 16.52 | -0.24% | |
| 16.56 | 16.72 | 16.51 | 16.56 | +0.30% | |
| 16.52 | 16.52 | 16.51 | 16.51 | -0.36% | |
| 16.65 | 16.68 | 16.31 | 16.57 | +0.61% | |
| 16.59 | 16.60 | 16.41 | 16.47 | +0.37% | |
| 16.70 | 16.70 | 16.36 | 16.41 | -1.50% | |
| 16.57 | 16.75 | 16.48 | 16.66 | +0.36% | |
| 16.48 | 16.60 | 16.47 | 16.60 | +0.36% | |
| 16.55 | 16.60 | 16.39 | 16.54 | -0.36% | |
| 16.42 | 16.60 | 16.42 | 16.60 | +0.67% | |
| 16.60 | 16.60 | 16.46 | 16.49 | -0.78% | |
| 16.40 | 16.62 | 16.40 | 16.62 | +2.03% | |
| 16.20 | 16.40 | 16.20 | 16.29 | +0.56% | |
| 16.31 | 16.40 | 15.66 | 16.20 | -0.37% | |
| 16.37 | 16.40 | 16.22 | 16.26 | +0.31% | |
| 16.29 | 16.40 | 16.21 | 16.21 | -0.06% | |
| 16.15 | 16.30 | 16.15 | 16.22 | +0.31% | |
| 16.27 | 16.33 | 16.15 | 16.17 | -0.86% | |
| 16.31 | 16.40 | 16.26 | 16.31 | 0.00% | |
| 16.31 | 16.36 | 16.31 | 16.31 | +0.12% | |
| 16.26 | 16.38 | 16.26 | 16.29 | +0.18% | |
| 16.40 | 16.40 | 16.26 | 16.26 | -0.43% | |
| 16.51 | 16.51 | 16.32 | 16.33 | -0.12% | |
| 16.66 | 16.66 | 16.32 | 16.35 | -1.86% | |
| 16.69 | 16.69 | 16.36 | 16.66 | +0.18% | |
| 16.66 | 16.66 | 16.45 | 16.63 | +0.18% | |
| 16.43 | 16.60 | 16.43 | 16.60 | +1.47% | |
| 16.52 | 16.62 | 16.31 | 16.36 | -1.15% | |
| 16.66 | 16.74 | 16.52 | 16.55 | -0.72% | |
| 16.66 | 16.72 | 16.66 | 16.67 | +0.06% | |
| 16.68 | 16.68 | 16.66 | 16.66 | -0.24% | |
| 16.65 | 16.70 | 16.65 | 16.70 | +0.24% | |
| 16.58 | 16.74 | 16.58 | 16.66 | +0.48% | |
| 16.52 | 16.68 | 16.52 | 16.58 | +0.36% | |
| 16.57 | 16.60 | 16.51 | 16.52 | -0.48% | |
| 16.59 | 16.63 | 16.53 | 16.60 | +0.06% | |
| 16.56 | 16.59 | 16.50 | 16.59 | +0.18% | |
| 16.52 | 16.56 | 16.52 | 16.56 | 0.00% | |
| 16.70 | 16.70 | 16.54 | 16.56 | -0.90% | |
| 16.74 | 16.74 | 16.64 | 16.71 | -0.24% | |
| 16.68 | 16.75 | 16.68 | 16.75 | +0.36% | |
| 16.74 | 16.78 | 16.65 | 16.69 | -0.36% | |
| 16.67 | 16.78 | 16.67 | 16.75 | +0.06% | |
| 16.80 | 16.80 | 16.59 | 16.74 | 0.00% | |
| 16.76 | 16.78 | 16.52 | 16.74 | -0.12% | |
| 16.55 | 16.86 | 16.55 | 16.76 | +1.39% | |
| 16.42 | 16.56 | 16.42 | 16.53 | +0.36% | |
| 16.42 | 16.60 | 16.37 | 16.47 | +0.34% | |
| 16.28 | 16.67 | 16.28 | 16.42 | +0.34% | |
| 16.60 | 16.60 | 16.36 | 16.36 | -1.39% | |
| 16.60 | 16.65 | 16.40 | 16.59 | -0.18% | |
| 16.50 | 16.62 | 16.36 | 16.62 | +1.09% | |
| 16.35 | 16.50 | 16.34 | 16.44 | +0.86% | |
| 16.35 | 16.35 | 16.21 | 16.30 | +0.25% | |
| 16.21 | 16.32 | 16.21 | 16.26 | 0.00% | |
| 16.26 | 16.35 | 16.21 | 16.26 | +0.06% | |
| 16.28 | 16.35 | 16.20 | 16.25 | -0.06% | |
| 16.25 | 16.35 | 16.18 | 16.26 | +0.06% | |
| 16.33 | 16.33 | 16.20 | 16.25 | -0.25% | |
| 16.16 | 16.30 | 16.16 | 16.29 | +0.25% | |
| 16.21 | 16.28 | 16.14 | 16.25 | -0.06% | |
| 16.24 | 16.33 | 16.24 | 16.26 | +0.37% | |
| 16.16 | 16.20 | 16.10 | 16.20 | 0.00% | |
| 15.98 | 16.20 | 15.91 | 16.20 | +1.89% | |
| 15.78 | 15.91 | 15.76 | 15.90 | -0.38% | |
| 15.92 | 15.96 | 15.72 | 15.96 | +0.31% | |
| 15.82 | 15.93 | 15.65 | 15.91 | +1.02% | |
| 15.80 | 15.89 | 15.65 | 15.75 | -0.44% | |
| 15.72 | 15.94 | 15.64 | 15.82 | +0.76% | |
| 15.67 | 15.72 | 15.63 | 15.70 | +0.19% | |
| 15.69 | 15.70 | 15.58 | 15.67 | -0.13% | |
| 15.66 | 15.69 | 15.59 | 15.69 | +0.38% | |
| 15.57 | 15.66 | 15.57 | 15.63 | +0.06% | |
| 15.58 | 15.65 | 15.53 | 15.62 | +0.19% | |
| 15.55 | 15.61 | 15.55 | 15.59 | +0.39% | |
| 15.56 | 15.65 | 15.52 | 15.53 | -0.13% | |
| 15.60 | 15.63 | 15.55 | 15.55 | -0.61% | |
| 15.67 | 15.75 | 15.61 | 15.65 | -0.29% | |
| 15.67 | 15.70 | 15.63 | 15.69 | -0.06% | |
| 15.65 | 15.70 | 15.61 | 15.70 | +0.32% | |
| 15.77 | 15.77 | 15.60 | 15.65 | -0.32% | |
| 15.65 | 15.72 | 15.62 | 15.70 | -0.13% | |
| 15.69 | 15.93 | 15.63 | 15.72 | -0.13% | |
| 15.62 | 15.75 | 15.60 | 15.74 | +0.77% | |
| 15.61 | 15.94 | 15.60 | 15.62 | -0.32% | |
| 15.81 | 15.81 | 15.49 | 15.67 | -1.07% | |
| 15.82 | 15.92 | 15.67 | 15.84 | +0.89% | |
| 15.73 | 16.00 | 15.69 | 15.70 | -0.06% | |
| 15.98 | 15.98 | 15.60 | 15.71 | -1.32% | |
| 15.96 | 16.00 | 15.56 | 15.92 | -0.50% | |
| 15.99 | 16.00 | 15.80 | 16.00 | +0.13% | |
| 16.00 | 16.00 | 15.89 | 15.98 | -0.12% | |
| 15.80 | 16.00 | 15.64 | 16.00 | +1.07% | |
| 15.56 | 15.83 | 15.42 | 15.83 | +2.39% | |
| 15.58 | 15.66 | 15.25 | 15.46 | -0.32% | |
| 15.68 | 15.96 | 15.30 | 15.51 | -1.90% | |
| 15.96 | 16.09 | 15.59 | 15.81 | -1.74% | |
| 15.89 | 16.09 | 15.76 | 16.09 | 0.00% | |
| 16.01 | 16.14 | 15.80 | 16.09 | -0.31% | |
| 15.32 | 16.14 | 15.32 | 16.14 | +2.18% | |
| 15.00 | 15.85 | 14.88 | 15.80 | +5.30% | |
| 14.79 | 15.00 | 14.72 | 15.00 | +0.81% | |
| 14.92 | 14.96 | 14.70 | 14.88 | -0.53% | |
| 14.48 | 15.00 | 14.48 | 14.96 | +2.26% | |
| 14.45 | 14.65 | 14.45 | 14.63 | +1.07% | |
| 14.35 | 14.56 | 14.28 | 14.48 | +1.08% | |
| 14.46 | 14.50 | 14.21 | 14.32 | -0.45% | |
| 14.79 | 14.79 | 14.28 | 14.39 | -1.54% | |
| 14.50 | 14.82 | 14.17 | 14.61 | -0.20% | |
| 14.90 | 14.90 | 14.58 | 14.64 | -1.41% | |
| 14.53 | 14.88 | 14.43 | 14.85 | +0.95% | |
| 14.83 | 14.89 | 14.46 | 14.71 | -1.28% | |
| 14.18 | 14.90 | 14.08 | 14.90 | +4.20% | |
| 14.24 | 14.30 | 13.86 | 14.30 | -0.28% | |
| 14.15 | 14.38 | 14.06 | 14.34 | +0.77% | |
| 14.31 | 14.31 | 14.13 | 14.23 | +0.85% | |
| 14.10 | 14.32 | 14.06 | 14.11 | 0.00% | |
| 14.10 | 14.18 | 14.01 | 14.11 | +0.28% | |
| 14.43 | 14.46 | 14.05 | 14.07 | -2.29% | |
| 14.50 | 14.53 | 14.37 | 14.40 | -0.89% | |
| 14.55 | 14.73 | 14.45 | 14.53 | -0.21% | |
| 14.64 | 14.64 | 14.31 | 14.56 | -0.55% | |
| 14.50 | 14.64 | 14.39 | 14.64 | +0.76% | |
| 14.53 | 14.57 | 14.40 | 14.53 | -0.34% | |
| 14.56 | 14.66 | 14.35 | 14.58 | +0.83% | |
| 14.46 | 14.69 | 14.40 | 14.46 | -0.41% | |
| 14.50 | 14.65 | 14.40 | 14.52 | +0.07% | |
| 14.40 | 14.64 | 14.38 | 14.51 | +0.55% | |
| 14.37 | 14.67 | 14.37 | 14.43 | -0.35% | |
| 14.66 | 14.66 | 14.38 | 14.48 | -0.28% | |
| 14.51 | 14.66 | 14.47 | 14.52 | +0.48% | |
| 14.51 | 14.74 | 14.43 | 14.45 | -1.63% | |
| 14.70 | 14.84 | 14.57 | 14.69 | -0.07% | |
| 14.46 | 14.76 | 14.42 | 14.70 | +1.59% | |
| 14.44 | 14.50 | 14.37 | 14.47 | +0.07% | |
| 14.39 | 14.49 | 14.30 | 14.46 | +1.19% | |
| 14.35 | 14.49 | 14.20 | 14.29 | +0.42% | |
| 14.45 | 14.45 | 14.15 | 14.23 | -0.77% | |
| 14.26 | 14.49 | 14.26 | 14.34 | -0.28% | |
| 14.32 | 14.47 | 14.30 | 14.38 | +0.84% | |
| 14.38 | 14.50 | 14.26 | 14.26 | +0.21% | |
| 14.25 | 14.47 | 14.20 | 14.23 | +1.57% | |
| 14.33 | 14.39 | 14.00 | 14.01 | -1.68% | |
| 14.41 | 14.43 | 14.11 | 14.25 | -0.63% | |
| 14.32 | 14.52 | 14.32 | 14.34 | -0.90% | |
| 14.42 | 14.55 | 14.26 | 14.47 | +0.87% | |
| 14.43 | 14.43 | 14.23 | 14.35 | +0.67% | |
| 14.25 | 14.40 | 14.22 | 14.25 | +0.07% | |
| 14.57 | 14.69 | 14.22 | 14.24 | -2.26% | |
| 14.36 | 14.70 | 14.34 | 14.57 | +0.83% | |
| 14.60 | 14.69 | 14.34 | 14.45 | -0.28% | |
| 14.78 | 14.78 | 14.48 | 14.49 | -1.16% | |
| 14.75 | 14.80 | 14.25 | 14.66 | +0.41% | |
| 14.51 | 14.85 | 14.33 | 14.60 | +0.62% | |
| 14.49 | 14.56 | 14.33 | 14.51 | +0.35% | |
| 14.31 | 14.51 | 14.26 | 14.46 | +1.19% | |
| 14.40 | 14.50 | 14.27 | 14.29 | -0.49% | |
| 14.40 | 14.45 | 14.29 | 14.36 | 0.00% | |
| 14.35 | 14.45 | 14.19 | 14.36 | +0.98% | |
| 14.22 | 14.45 | 14.09 | 14.22 | +0.03% | |
| 14.34 | 14.34 | 14.16 | 14.22 | -0.52% | |
| 14.17 | 14.45 | 14.15 | 14.29 | +0.85% | |
| 14.53 | 14.53 | 14.02 | 14.17 | -2.48% | |
| 14.51 | 14.60 | 14.40 | 14.53 | +0.48% | |
| 14.20 | 14.55 | 14.20 | 14.46 | +1.90% | |
| 14.39 | 14.55 | 14.03 | 14.19 | -2.07% | |
| 14.40 | 14.60 | 14.38 | 14.49 | +0.73% | |
| 14.06 | 14.40 | 14.06 | 14.39 | +2.46% | |
| 13.90 | 14.09 | 13.90 | 14.04 | +1.37% | |
| 13.78 | 13.85 | 13.76 | 13.85 | +0.65% | |
| 13.85 | 13.85 | 13.76 | 13.76 | -0.65% | |
| 13.73 | 13.90 | 13.71 | 13.85 | +0.73% | |
| 13.75 | 13.75 | 13.65 | 13.75 | +0.36% | |
| 13.70 | 13.75 | 13.65 | 13.70 | 0.00% | |
| 13.71 | 13.75 | 13.63 | 13.70 | 0.00% | |
| 13.71 | 13.71 | 13.65 | 13.70 | 0.00% | |
| 13.70 | 13.75 | 13.65 | 13.70 | +0.07% | |
| 13.74 | 13.78 | 13.56 | 13.69 | +0.15% | |
| 13.75 | 13.77 | 13.56 | 13.67 | -0.58% | |
| 13.75 | 13.84 | 13.70 | 13.75 | +0.22% | |
| 13.81 | 13.90 | 13.72 | 13.72 | -0.80% | |
| 13.94 | 14.06 | 13.72 | 13.83 | -1.64% | |
| 13.93 | 14.25 | 13.92 | 14.06 | +1.88% | |
| 13.75 | 14.00 | 13.65 | 13.80 | -1.43% | |
| 13.35 | 14.00 | 13.35 | 14.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HYNE chart for longer ranges.