Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.23	11.24	10.87	10.90	10.90	-2.07%	572,635
Feb 20, 2025	11.16	11.20	10.96	11.13	11.13	-0.71%	524,251
Feb 19, 2025	11.23	11.33	11.15	11.21	11.21	-1.41%	498,441
Feb 18, 2025	11.29	11.38	11.21	11.37	11.37	0.44%	521,192
Feb 14, 2025	11.43	11.53	11.24	11.32	11.32	-0.44%	491,943
Feb 13, 2025	11.42	11.42	11.25	11.37	11.37	0.18%	423,705
Feb 12, 2025	11.51	11.58	11.35	11.35	11.35	-3.32%	552,472
Feb 11, 2025	11.45	11.74	11.41	11.74	11.74	2.18%	349,093
Feb 10, 2025	11.63	11.63	11.42	11.49	11.49	-0.61%	541,962
Feb 7, 2025	11.77	11.78	11.45	11.56	11.56	-2.20%	897,831
Feb 6, 2025	11.75	11.83	11.61	11.82	11.82	-0.17%	436,743
Feb 5, 2025	11.74	11.85	11.61	11.84	11.70	1.20%	562,027
Feb 4, 2025	11.42	11.71	11.40	11.70	11.56	2.45%	845,074
Feb 3, 2025	11.40	11.57	11.30	11.42	11.29	-2.06%	973,532
Jan 31, 2025	11.75	11.84	11.56	11.66	11.52	-0.85%	788,686
Jan 30, 2025	11.72	11.92	11.63	11.76	11.62	0.68%	956,092
Jan 29, 2025	11.70	11.88	11.55	11.68	11.54	-0.26%	988,478
Jan 28, 2025	12.14	12.14	11.65	11.71	11.57	-4.41%	2,034,831
Jan 27, 2025	12.62	12.63	11.73	12.25	12.11	1.07%	1,863,417
Jan 24, 2025	12.01	12.18	11.98	12.12	11.98	0.17%	705,421
Jan 23, 2025	12.11	12.17	12.00	12.10	11.96	-0.08%	648,657
Jan 22, 2025	12.11	12.17	12.00	12.11	11.97	-0.74%	541,248
Jan 21, 2025	12.21	12.35	12.17	12.20	12.06	0.91%	491,651
Jan 17, 2025	12.14	12.18	11.96	12.09	11.95	0.83%	495,585
Jan 16, 2025	12.14	12.18	11.90	11.99	11.85	-1.40%	690,315
Jan 15, 2025	12.36	12.47	12.01	12.16	12.02	1.76%	495,584
Jan 14, 2025	11.55	11.96	11.52	11.95	11.81	4.37%	577,810
Jan 13, 2025	11.31	11.47	11.28	11.45	11.32	0.44%	595,137
Jan 10, 2025	11.65	11.65	11.26	11.40	11.27	-4.12%	623,519
Jan 8, 2025	11.88	11.97	11.76	11.89	11.75	-0.59%	451,967
Jan 7, 2025	12.13	12.18	11.83	11.96	11.82	-1.16%	644,513
Jan 6, 2025	12.11	12.38	12.06	12.10	11.96	0.08%	601,718
Jan 3, 2025	12.06	12.13	11.78	12.09	11.95	0.92%	508,910
Jan 2, 2025	12.42	12.43	11.95	11.98	11.84	-2.52%	613,395
Dec 31, 2024	12.31	12.40	12.25	12.29	12.15	0.57%	584,223
Dec 30, 2024	12.24	12.32	12.12	12.22	12.08	-0.65%	457,045
Dec 27, 2024	12.37	12.48	12.16	12.30	12.16	-1.05%	394,122
Dec 26, 2024	12.27	12.46	12.24	12.43	12.28	0.40%	338,199
Dec 24, 2024	12.32	12.43	12.23	12.38	12.24	0.32%	267,284
Dec 23, 2024	12.37	12.43	12.27	12.34	12.20	-0.24%	419,483
Dec 20, 2024	11.96	12.51	11.95	12.37	12.23	2.40%	2,598,594
Dec 19, 2024	12.39	12.58	12.07	12.08	11.94	-1.23%	703,049
Dec 18, 2024	13.09	13.16	12.14	12.23	12.09	-5.56%	992,612
Dec 17, 2024	13.31	13.45	12.95	12.95	12.80	-3.65%	1,700,450
Dec 16, 2024	13.28	13.45	13.23	13.44	13.28	0.83%	578,375
Dec 13, 2024	13.28	13.33	13.14	13.33	13.17	0.38%	473,665
Dec 12, 2024	13.43	13.50	13.23	13.28	13.13	-1.56%	447,112
Dec 11, 2024	13.51	13.67	13.41	13.49	13.33	0.97%	797,745
Dec 10, 2024	13.36	13.55	13.16	13.36	13.20	0.53%	527,210
Dec 9, 2024	13.49	13.58	13.28	13.29	13.13	-1.19%	430,739
Dec 6, 2024	13.65	13.65	13.29	13.45	13.29	-0.22%	331,055
Dec 5, 2024	13.66	13.82	13.46	13.48	13.32	-0.74%	405,994
Dec 4, 2024	13.49	13.63	13.40	13.58	13.42	0.67%	547,741
Dec 3, 2024	13.70	13.80	13.44	13.49	13.33	-1.53%	612,134
Dec 2, 2024	13.70	13.84	13.50	13.70	13.54	0.59%	764,241
Nov 29, 2024	13.93	13.93	13.58	13.62	13.46	-1.09%	366,082
Nov 27, 2024	13.95	14.01	13.74	13.77	13.61	-0.22%	404,405
Nov 26, 2024	13.90	14.00	13.79	13.80	13.64	-1.57%	426,420
Nov 25, 2024	13.98	14.38	13.88	14.02	13.86	1.45%	705,291
Nov 22, 2024	13.50	13.88	13.50	13.82	13.66	2.37%	624,289
Nov 21, 2024	13.47	13.70	13.40	13.50	13.34	0.97%	516,754
Nov 20, 2024	13.32	13.42	13.17	13.37	13.21	0.30%	426,766
Nov 19, 2024	13.17	13.41	13.17	13.33	13.17	-0.45%	413,919
Nov 18, 2024	13.55	13.62	13.37	13.39	13.23	-0.89%	424,607
Nov 15, 2024	13.64	13.70	13.35	13.51	13.35	-0.44%	567,506
Nov 14, 2024	13.66	13.82	13.48	13.57	13.41	-0.66%	820,996
Nov 13, 2024	13.89	14.09	13.64	13.66	13.50	-0.65%	582,774
Nov 12, 2024	13.88	14.05	13.72	13.75	13.59	-1.36%	804,875
Nov 11, 2024	13.72	14.13	13.64	13.94	13.78	3.03%	772,483
Nov 8, 2024	13.49	13.62	13.21	13.53	13.37	0.07%	965,953
Nov 7, 2024	14.05	14.05	13.40	13.52	13.36	-5.78%	1,340,326
Nov 6, 2024	13.36	14.54	13.19	14.35	14.04	14.89%	2,448,398
Nov 5, 2024	12.29	12.50	12.25	12.49	12.22	2.13%	550,406
Nov 4, 2024	12.20	12.35	12.12	12.23	11.96	-1.05%	551,377
Nov 1, 2024	12.46	12.51	12.27	12.36	12.09	-0.24%	487,733
Oct 31, 2024	12.50	12.60	12.39	12.39	12.12	-1.04%	874,050
Oct 30, 2024	12.40	12.87	12.40	12.52	12.25	0.40%	673,402
Oct 29, 2024	12.53	12.60	12.38	12.47	12.20	-0.48%	661,291
Oct 28, 2024	12.49	12.63	12.07	12.53	12.26	0.48%	1,074,592
Oct 25, 2024	12.84	12.95	12.45	12.47	12.20	-2.20%	940,680
Oct 24, 2024	12.85	12.85	12.49	12.75	12.47	-0.16%	575,964
Oct 23, 2024	12.58	12.82	12.55	12.77	12.49	0.95%	645,183
Oct 22, 2024	12.62	12.75	12.47	12.65	12.37	-	868,681
Oct 21, 2024	13.26	13.26	12.64	12.65	12.37	-4.46%	2,488,969
Oct 18, 2024	13.43	13.46	13.22	13.24	12.95	-1.56%	438,295
Oct 17, 2024	13.35	13.47	13.25	13.45	13.16	0.75%	709,433
Oct 16, 2024	13.35	13.49	12.18	13.35	13.06	1.37%	496,759
Oct 15, 2024	13.01	13.52	12.92	13.17	12.88	1.54%	646,985
Oct 14, 2024	12.80	13.03	12.70	12.97	12.69	1.25%	322,870
Oct 11, 2024	12.44	12.87	12.44	12.81	12.53	4.06%	545,904
Oct 10, 2024	12.23	12.40	12.23	12.31	12.04	-0.16%	547,637
Oct 9, 2024	12.16	12.41	12.12	12.33	12.06	1.23%	1,720,443
Oct 8, 2024	12.43	12.43	12.17	12.18	11.91	-1.46%	867,878
Oct 7, 2024	12.49	12.51	12.27	12.36	12.09	-1.51%	550,509
Oct 4, 2024	12.57	12.63	12.48	12.55	12.28	1.70%	539,780
Oct 3, 2024	12.16	12.37	12.08	12.34	12.07	1.23%	669,209
Oct 2, 2024	12.19	12.45	12.16	12.19	11.92	0.16%	502,760
Oct 1, 2024	12.48	12.48	12.06	12.17	11.90	-3.11%	650,062
Sep 30, 2024	12.39	12.67	12.31	12.56	12.29	1.29%	558,074
Sep 27, 2024	12.49	12.65	12.37	12.40	12.13	-0.08%	693,134