Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
10.49
+0.07 (0.67%)
Mar 31, 2025, 3:41 PM EDT - Market open
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.33 | 10.52 | 10.30 | 10.46 | - | 0.34% | 449,657 |
| Mar 28, 2025 | 10.64 | 10.69 | 10.35 | 10.42 | 10.42 | -2.07% | 750,236 |
| Mar 27, 2025 | 10.61 | 10.73 | 10.54 | 10.64 | 10.64 | -0.19% | 669,628 |
| Mar 26, 2025 | 10.66 | 10.82 | 10.53 | 10.66 | 10.66 | 0.47% | 578,313 |
| Mar 25, 2025 | 10.70 | 10.75 | 10.58 | 10.61 | 10.61 | -0.38% | 745,844 |
| Mar 24, 2025 | 10.60 | 10.72 | 10.53 | 10.65 | 10.65 | 1.91% | 824,625 |
| Mar 21, 2025 | 10.38 | 10.47 | 10.26 | 10.45 | 10.45 | 0.19% | 2,006,741 |
| Mar 20, 2025 | 10.43 | 10.60 | 10.40 | 10.43 | 10.43 | -1.04% | 643,067 |
| Mar 19, 2025 | 10.48 | 10.71 | 10.48 | 10.54 | 10.54 | 0.48% | 666,504 |
| Mar 18, 2025 | 10.47 | 10.51 | 10.36 | 10.49 | 10.49 | -0.19% | 662,810 |
| Mar 17, 2025 | 10.49 | 10.58 | 10.42 | 10.51 | 10.51 | 0.19% | 588,726 |
| Mar 14, 2025 | 10.34 | 10.52 | 10.29 | 10.49 | 10.49 | 2.24% | 657,742 |
| Mar 13, 2025 | 10.37 | 10.47 | 10.24 | 10.26 | 10.26 | -1.16% | 707,458 |
| Mar 12, 2025 | 10.40 | 10.45 | 10.18 | 10.38 | 10.38 | 0.97% | 960,487 |
| Mar 11, 2025 | 10.30 | 10.48 | 10.23 | 10.28 | 10.28 | 0.19% | 1,559,193 |
| Mar 10, 2025 | 10.42 | 10.53 | 10.15 | 10.26 | 10.26 | -2.93% | 1,047,037 |
| Mar 7, 2025 | 10.48 | 10.64 | 10.30 | 10.57 | 10.57 | 0.86% | 854,517 |
| Mar 6, 2025 | 10.36 | 10.48 | 10.24 | 10.48 | 10.48 | 0.10% | 657,090 |
| Mar 5, 2025 | 10.54 | 10.64 | 10.31 | 10.47 | 10.47 | -0.29% | 866,818 |
| Mar 4, 2025 | 10.68 | 10.72 | 10.33 | 10.50 | 10.50 | -2.87% | 985,548 |
| Mar 3, 2025 | 11.05 | 11.07 | 10.70 | 10.81 | 10.81 | -1.01% | 703,375 |
| Feb 28, 2025 | 10.82 | 10.96 | 10.77 | 10.92 | 10.92 | 0.92% | 690,170 |
| Feb 27, 2025 | 10.78 | 10.94 | 10.77 | 10.82 | 10.82 | 0.09% | 459,899 |
| Feb 26, 2025 | 10.84 | 10.95 | 10.70 | 10.81 | 10.81 | -0.37% | 705,913 |
| Feb 25, 2025 | 10.85 | 10.94 | 10.76 | 10.85 | 10.85 | 0.74% | 582,049 |
| Feb 24, 2025 | 11.00 | 11.00 | 10.77 | 10.77 | 10.77 | -1.19% | 643,385 |
| 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 |