Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.32	13.42	13.17	13.37	13.37	0.30%	426,766
Nov 19, 2024	13.17	13.41	13.17	13.33	13.33	-0.45%	413,919
Nov 18, 2024	13.55	13.62	13.37	13.39	13.39	-0.89%	424,607
Nov 15, 2024	13.64	13.70	13.35	13.51	13.51	-0.44%	567,506
Nov 14, 2024	13.66	13.82	13.48	13.57	13.57	-0.66%	820,996
Nov 13, 2024	13.89	14.09	13.64	13.66	13.66	-0.65%	582,774
Nov 12, 2024	13.88	14.05	13.72	13.75	13.75	-1.36%	804,875
Nov 11, 2024	13.72	14.13	13.64	13.94	13.94	3.03%	772,483
Nov 8, 2024	13.49	13.62	13.21	13.53	13.53	0.07%	965,953
Nov 7, 2024	14.05	14.05	13.40	13.52	13.52	-5.78%	1,340,326
Nov 6, 2024	13.36	14.54	13.19	14.35	14.20	14.89%	2,448,398
Nov 5, 2024	12.29	12.50	12.25	12.49	12.36	2.13%	550,406
Nov 4, 2024	12.20	12.35	12.12	12.23	12.11	-1.05%	551,377
Nov 1, 2024	12.46	12.51	12.27	12.36	12.23	-0.24%	487,733
Oct 31, 2024	12.50	12.60	12.39	12.39	12.26	-1.04%	874,050
Oct 30, 2024	12.40	12.87	12.40	12.52	12.39	0.40%	673,402
Oct 29, 2024	12.53	12.60	12.38	12.47	12.34	-0.48%	661,291
Oct 28, 2024	12.49	12.63	12.07	12.53	12.40	0.48%	1,074,592
Oct 25, 2024	12.84	12.95	12.45	12.47	12.34	-2.20%	940,680
Oct 24, 2024	12.85	12.85	12.49	12.75	12.62	-0.16%	575,964
Oct 23, 2024	12.58	12.82	12.55	12.77	12.64	0.95%	645,183
Oct 22, 2024	12.62	12.75	12.47	12.65	12.52	-	868,681
Oct 21, 2024	13.26	13.26	12.64	12.65	12.52	-4.46%	2,488,969
Oct 18, 2024	13.43	13.46	13.22	13.24	13.10	-1.56%	438,295
Oct 17, 2024	13.35	13.47	13.25	13.45	13.31	0.75%	709,433
Oct 16, 2024	13.35	13.49	12.18	13.35	13.21	1.37%	496,759
Oct 15, 2024	13.01	13.52	12.92	13.17	13.04	1.54%	646,985
Oct 14, 2024	12.80	13.03	12.70	12.97	12.84	1.25%	322,870
Oct 11, 2024	12.44	12.87	12.44	12.81	12.68	4.06%	545,904
Oct 10, 2024	12.23	12.40	12.23	12.31	12.18	-0.16%	547,637
Oct 9, 2024	12.16	12.41	12.12	12.33	12.20	1.23%	1,720,443
Oct 8, 2024	12.43	12.43	12.17	12.18	12.06	-1.46%	867,878
Oct 7, 2024	12.49	12.51	12.27	12.36	12.23	-1.51%	550,509
Oct 4, 2024	12.57	12.63	12.48	12.55	12.42	1.70%	539,780
Oct 3, 2024	12.16	12.37	12.08	12.34	12.21	1.23%	669,209
Oct 2, 2024	12.19	12.45	12.16	12.19	12.07	0.16%	502,760
Oct 1, 2024	12.48	12.48	12.06	12.17	12.05	-3.11%	650,062
Sep 30, 2024	12.39	12.67	12.31	12.56	12.43	1.29%	558,074
Sep 27, 2024	12.49	12.65	12.37	12.40	12.27	-0.08%	693,134
Sep 26, 2024	12.37	12.55	12.28	12.41	12.28	1.14%	706,126
Sep 25, 2024	12.50	12.51	12.25	12.27	12.14	-2.00%	531,776
Sep 24, 2024	12.73	12.77	12.48	12.52	12.39	-1.80%	606,491
Sep 23, 2024	12.88	12.97	12.71	12.75	12.62	-0.78%	571,060
Sep 20, 2024	13.09	13.20	12.84	12.85	12.72	-2.73%	2,023,653
Sep 19, 2024	13.06	13.23	12.77	13.21	13.08	3.85%	778,184
Sep 18, 2024	12.67	13.22	12.51	12.72	12.59	0.39%	763,651
Sep 17, 2024	12.74	12.93	12.53	12.67	12.54	0.80%	535,742
Sep 16, 2024	12.43	12.66	12.26	12.57	12.44	1.21%	570,863
Sep 13, 2024	12.24	12.44	12.13	12.42	12.29	3.16%	485,022
Sep 12, 2024	12.01	12.09	11.90	12.04	11.92	0.50%	470,573
Sep 11, 2024	12.00	12.03	11.71	11.98	11.86	-1.16%	480,674
Sep 10, 2024	12.12	12.17	11.88	12.12	12.00	-	567,263
Sep 9, 2024	12.22	12.27	12.08	12.12	12.00	-0.74%	714,867
Sep 6, 2024	12.45	12.53	12.17	12.21	12.09	-1.77%	607,443
Sep 5, 2024	12.67	12.70	12.40	12.43	12.30	-0.80%	773,217
Sep 4, 2024	12.65	12.76	12.45	12.53	12.40	-1.42%	393,677
Sep 3, 2024	12.65	12.80	12.62	12.71	12.58	-0.63%	552,985
Aug 30, 2024	12.71	12.81	12.60	12.79	12.66	0.63%	494,777
Aug 29, 2024	12.78	12.81	12.54	12.71	12.58	0.16%	424,961
Aug 28, 2024	12.48	12.76	12.46	12.69	12.56	0.95%	486,144
Aug 27, 2024	12.70	12.72	12.49	12.57	12.44	-1.57%	630,398
Aug 26, 2024	13.00	13.02	12.75	12.77	12.64	-0.55%	499,900
Aug 23, 2024	12.32	13.08	12.31	12.84	12.71	5.07%	694,970
Aug 22, 2024	12.25	12.32	12.19	12.22	12.10	-0.16%	317,023
Aug 21, 2024	12.24	12.28	12.06	12.24	12.12	0.82%	350,793
Aug 20, 2024	12.29	12.40	12.13	12.14	12.02	-1.94%	515,587
Aug 19, 2024	12.38	12.44	12.29	12.38	12.25	0.16%	531,255
Aug 16, 2024	12.14	12.48	12.14	12.36	12.23	1.81%	587,091
Aug 15, 2024	12.09	12.27	12.06	12.14	12.02	3.06%	590,039
Aug 14, 2024	11.82	11.82	11.61	11.78	11.66	0.17%	692,609
Aug 13, 2024	11.72	11.79	11.53	11.76	11.64	1.47%	607,950
Aug 12, 2024	11.77	11.94	11.50	11.59	11.47	-0.77%	723,086
Aug 9, 2024	11.90	11.90	11.55	11.68	11.56	-0.93%	465,236
Aug 8, 2024	11.85	11.90	11.60	11.79	11.67	-0.17%	741,304
Aug 7, 2024	12.05	12.23	11.74	11.81	11.55	-	628,357
Aug 6, 2024	11.83	12.02	11.69	11.81	11.55	-0.51%	712,323
Aug 5, 2024	11.68	11.99	11.39	11.87	11.61	-2.86%	993,740
Aug 2, 2024	12.13	12.37	12.02	12.22	11.95	-3.17%	1,077,710
Aug 1, 2024	13.18	13.19	12.47	12.62	12.34	-4.10%	1,490,214
Jul 31, 2024	13.20	13.59	12.97	13.16	12.87	-0.08%	902,560
Jul 30, 2024	13.10	13.29	12.93	13.17	12.88	1.62%	1,014,277
Jul 29, 2024	13.46	13.59	12.93	12.96	12.68	-4.14%	1,864,266
Jul 26, 2024	13.39	13.55	13.22	13.52	13.22	2.19%	994,931
Jul 25, 2024	12.87	13.42	12.65	13.23	12.94	2.96%	3,258,900
Jul 24, 2024	13.04	13.26	12.84	12.85	12.57	-2.13%	500,475
Jul 23, 2024	12.69	13.25	12.69	13.13	12.84	2.26%	850,837
Jul 22, 2024	12.60	12.89	12.48	12.84	12.56	1.18%	570,096
Jul 19, 2024	12.64	12.88	12.59	12.69	12.41	0.24%	788,426
Jul 18, 2024	12.78	13.10	12.57	12.66	12.38	-2.09%	973,692
Jul 17, 2024	12.30	13.04	12.30	12.93	12.65	3.61%	1,272,990
Jul 16, 2024	11.92	12.54	11.86	12.48	12.21	6.03%	1,184,216
Jul 15, 2024	11.63	11.97	11.56	11.77	11.51	2.97%	1,052,797
Jul 12, 2024	11.48	11.57	11.33	11.43	11.18	0.70%	1,035,343
Jul 11, 2024	11.17	11.41	10.80	11.35	11.10	3.94%	1,338,566
Jul 10, 2024	10.54	10.94	10.54	10.92	10.68	3.61%	845,259
Jul 9, 2024	10.36	10.54	10.31	10.54	10.31	1.64%	503,656
Jul 8, 2024	10.33	10.51	10.30	10.37	10.14	-	405,295
Jul 5, 2024	10.52	10.56	10.30	10.37	10.14	-1.33%	512,342
Jul 3, 2024	10.75	10.75	10.50	10.51	10.28	-1.87%	307,751
Jul 2, 2024	10.57	10.77	10.57	10.71	10.48	0.75%	414,313