Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.09	12.09	11.67	11.74	11.74	-3.53%	780,000
Jan 22, 2026	12.17	12.36	12.11	12.17	12.17	-	706,991
Jan 21, 2026	11.54	12.18	11.52	12.17	12.17	6.10%	1,205,276
Jan 20, 2026	11.48	11.63	11.40	11.47	11.47	-1.97%	767,904
Jan 16, 2026	11.71	11.78	11.63	11.70	11.70	-0.17%	708,809
Jan 15, 2026	11.41	11.76	11.41	11.72	11.72	2.54%	746,030
Jan 14, 2026	11.18	11.46	11.11	11.43	11.43	2.05%	710,243
Jan 13, 2026	11.28	11.35	11.17	11.20	11.20	-0.71%	745,633
Jan 12, 2026	11.47	11.52	11.23	11.28	11.28	-2.51%	922,495
Jan 9, 2026	11.63	11.71	11.42	11.57	11.57	-0.60%	793,813
Jan 8, 2026	11.20	11.70	11.20	11.64	11.64	3.37%	902,735
Jan 7, 2026	11.32	11.38	11.10	11.26	11.26	-0.62%	910,026
Jan 6, 2026	11.14	11.34	11.06	11.33	11.33	0.89%	998,403
Jan 5, 2026	10.97	11.41	10.97	11.23	11.23	2.28%	2,400,033
Jan 2, 2026	10.98	11.06	10.80	10.98	10.98	0.18%	995,477
Dec 31, 2025	11.10	11.10	10.92	10.96	10.96	-0.81%	729,351
Dec 30, 2025	11.18	11.19	11.05	11.05	11.05	-1.34%	705,736
Dec 29, 2025	11.26	11.31	11.06	11.20	11.20	-0.44%	768,490
Dec 26, 2025	11.26	11.31	11.21	11.25	11.25	-0.27%	556,370
Dec 24, 2025	11.26	11.33	11.23	11.28	11.28	0.09%	366,902
Dec 23, 2025	11.38	11.41	11.26	11.27	11.27	-1.05%	890,932
Dec 22, 2025	11.46	11.60	11.37	11.39	11.39	-0.52%	777,135
Dec 19, 2025	11.55	11.61	11.32	11.45	11.45	-1.21%	2,607,671
Dec 18, 2025	11.60	11.67	11.51	11.59	11.59	0.70%	854,087
Dec 17, 2025	11.45	11.65	11.39	11.51	11.51	0.35%	1,043,214
Dec 16, 2025	11.53	11.55	11.35	11.47	11.47	-0.26%	1,105,817
Dec 15, 2025	11.57	11.65	11.41	11.50	11.50	-0.17%	987,062
Dec 12, 2025	11.60	11.61	11.40	11.52	11.52	-0.52%	960,893
Dec 11, 2025	11.50	11.66	11.45	11.58	11.58	0.35%	1,086,592
Dec 10, 2025	10.91	11.60	10.91	11.54	11.54	5.48%	2,978,603
Dec 9, 2025	11.06	11.21	10.91	10.94	10.94	-0.91%	1,027,103
Dec 8, 2025	10.99	11.12	10.88	11.04	11.04	1.01%	1,073,630
Dec 5, 2025	10.89	10.96	10.82	10.93	10.93	-	1,126,436
Dec 4, 2025	10.85	10.95	10.81	10.93	10.93	-0.09%	701,888
Dec 3, 2025	10.79	10.99	10.77	10.94	10.94	1.77%	741,394
Dec 2, 2025	10.85	10.91	10.72	10.75	10.75	-0.46%	828,284
Dec 1, 2025	10.54	10.83	10.54	10.80	10.80	1.69%	883,199
Nov 28, 2025	10.68	10.70	10.56	10.62	10.62	-0.84%	414,834
Nov 26, 2025	10.62	10.81	10.57	10.71	10.71	0.28%	1,463,743
Nov 25, 2025	10.45	10.79	10.42	10.68	10.68	2.79%	1,121,981
Nov 24, 2025	10.35	10.45	10.23	10.39	10.39	0.39%	684,195
Nov 21, 2025	9.99	10.47	9.98	10.35	10.35	3.81%	853,152
Nov 20, 2025	10.03	10.23	9.92	9.97	9.97	0.10%	712,333
Nov 19, 2025	9.89	10.02	9.81	9.96	9.96	0.50%	719,998
Nov 18, 2025	9.83	9.99	9.80	9.91	9.91	0.71%	858,896
Nov 17, 2025	10.23	10.28	9.80	9.84	9.84	-4.37%	1,186,877
Nov 14, 2025	10.25	10.33	10.17	10.29	10.29	-0.39%	1,027,527
Nov 13, 2025	10.35	10.50	10.29	10.33	10.33	-0.86%	716,593
Nov 12, 2025	10.42	10.58	10.42	10.42	10.42	-0.19%	887,541
Nov 11, 2025	10.43	10.52	10.38	10.44	10.44	0.19%	1,027,660