Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.00	11.16	10.85	11.14	11.14	-1.50%	860,795
Mar 5, 2026	11.26	11.36	11.20	11.31	11.31	-0.88%	741,448
Mar 4, 2026	11.43	11.54	11.40	11.41	11.41	0.09%	739,266
Mar 3, 2026	11.16	11.45	11.05	11.40	11.40	-0.18%	929,569
Mar 2, 2026	11.08	11.54	11.00	11.42	11.42	1.42%	745,152
Feb 27, 2026	11.53	11.61	11.18	11.26	11.26	-4.41%	1,302,327
Feb 26, 2026	11.90	12.09	11.64	11.78	11.78	-0.34%	868,922
Feb 25, 2026	11.76	11.86	11.65	11.82	11.82	1.63%	574,419
Feb 24, 2026	11.45	11.66	11.40	11.63	11.63	1.48%	933,550
Feb 23, 2026	12.10	12.21	11.38	11.46	11.46	-5.76%	1,087,470
Feb 20, 2026	12.03	12.22	11.92	12.16	12.16	0.91%	768,641
Feb 19, 2026	12.02	12.09	11.85	12.05	12.05	-0.41%	635,142
Feb 18, 2026	12.14	12.39	12.06	12.10	12.10	-0.66%	641,929
Feb 17, 2026	12.13	12.30	12.00	12.18	12.18	0.33%	771,053
Feb 13, 2026	12.04	12.18	11.86	12.14	12.14	0.33%	804,194
Feb 12, 2026	12.22	12.33	11.87	12.10	12.10	-0.41%	812,595
Feb 11, 2026	12.41	12.50	12.12	12.15	12.15	-0.98%	748,283
Feb 10, 2026	12.35	12.45	12.20	12.27	12.27	-0.81%	990,483
Feb 9, 2026	12.45	12.57	12.36	12.37	12.37	-1.12%	568,848
Feb 6, 2026	12.54	12.62	12.42	12.51	12.51	-0.48%	946,440
Feb 5, 2026	12.62	12.79	12.42	12.57	12.43	-0.87%	1,293,123
Feb 4, 2026	12.44	12.78	12.42	12.68	12.54	2.84%	1,031,511
Feb 3, 2026	12.22	12.59	12.15	12.33	12.19	0.98%	1,031,096
Feb 2, 2026	11.94	12.38	11.91	12.21	12.07	1.92%	1,033,562
Jan 30, 2026	11.95	12.07	11.76	11.98	11.85	-0.08%	1,347,461
Jan 29, 2026	11.84	12.02	11.82	11.99	11.86	1.96%	1,210,217
Jan 28, 2026	12.23	12.27	11.74	11.76	11.63	-3.29%	1,327,302
Jan 27, 2026	11.82	12.18	11.78	12.16	12.02	3.23%	1,108,667
Jan 26, 2026	11.71	11.83	11.58	11.78	11.65	0.34%	917,840
Jan 23, 2026	12.09	12.09	11.67	11.74	11.61	-3.53%	780,401
Jan 22, 2026	12.17	12.36	12.11	12.17	12.03	-	972,826
Jan 21, 2026	11.54	12.18	11.52	12.17	12.03	6.10%	1,539,978
Jan 20, 2026	11.48	11.63	11.40	11.47	11.34	-1.97%	767,904
Jan 16, 2026	11.71	11.78	11.63	11.70	11.57	-0.17%	733,534
Jan 15, 2026	11.41	11.76	11.41	11.72	11.59	2.54%	746,030
Jan 14, 2026	11.18	11.46	11.11	11.43	11.30	2.05%	710,244
Jan 13, 2026	11.28	11.35	11.17	11.20	11.08	-0.71%	745,633
Jan 12, 2026	11.47	11.52	11.23	11.28	11.15	-2.51%	922,496
Jan 9, 2026	11.63	11.71	11.42	11.57	11.44	-0.60%	1,001,765
Jan 8, 2026	11.20	11.70	11.20	11.64	11.51	3.37%	902,735
Jan 7, 2026	11.32	11.38	11.10	11.26	11.13	-0.62%	910,026
Jan 6, 2026	11.14	11.34	11.06	11.33	11.20	0.89%	998,403
Jan 5, 2026	10.97	11.41	10.97	11.23	11.10	2.28%	2,400,033
Jan 2, 2026	10.98	11.06	10.80	10.98	10.86	0.18%	995,477
Dec 31, 2025	11.10	11.10	10.92	10.96	10.84	-0.81%	729,351
Dec 30, 2025	11.18	11.19	11.05	11.05	10.93	-1.34%	705,736
Dec 29, 2025	11.26	11.31	11.06	11.20	11.08	-0.44%	818,351
Dec 26, 2025	11.26	11.31	11.21	11.25	11.12	-0.27%	556,370
Dec 24, 2025	11.26	11.33	11.23	11.28	11.15	0.09%	366,902
Dec 23, 2025	11.38	11.41	11.26	11.27	11.14	-1.05%	949,852