Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
10.96
-0.16 (-1.44%)
At close: Oct 7, 2025, 4:00 PM EDT
10.96
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:20 PM EDT
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.10 | 11.26 | 10.95 | 10.96 | - | -1.44% | 1,115,518 |
| Oct 6, 2025 | 10.91 | 11.16 | 10.84 | 11.12 | 11.12 | 3.15% | 1,075,220 |
| Oct 3, 2025 | 10.71 | 10.88 | 10.71 | 10.78 | 10.78 | 1.13% | 629,383 |
| Oct 2, 2025 | 10.64 | 10.73 | 10.55 | 10.66 | 10.66 | -0.09% | 675,171 |
| Oct 1, 2025 | 10.73 | 10.76 | 10.59 | 10.67 | 10.67 | -0.93% | 535,815 |
| Sep 30, 2025 | 10.69 | 10.78 | 10.58 | 10.77 | 10.77 | 0.56% | 754,254 |
| Sep 29, 2025 | 10.92 | 10.92 | 10.70 | 10.71 | 10.71 | -1.56% | 794,874 |
| Sep 26, 2025 | 10.88 | 11.00 | 10.82 | 10.88 | 10.88 | 0.37% | 433,575 |
| Sep 25, 2025 | 10.89 | 10.91 | 10.73 | 10.84 | 10.84 | -0.73% | 498,062 |
| Sep 24, 2025 | 10.80 | 10.93 | 10.78 | 10.92 | 10.92 | 1.20% | 523,492 |
| Sep 23, 2025 | 10.79 | 11.04 | 10.76 | 10.79 | 10.79 | - | 609,601 |
| Sep 22, 2025 | 10.96 | 10.98 | 10.76 | 10.79 | 10.79 | -1.37% | 563,753 |
| Sep 19, 2025 | 11.17 | 11.17 | 10.94 | 10.94 | 10.94 | -2.58% | 1,981,877 |
| Sep 18, 2025 | 10.90 | 11.25 | 10.85 | 11.23 | 11.23 | 3.60% | 780,635 |
| Sep 17, 2025 | 10.76 | 11.14 | 10.76 | 10.84 | 10.84 | 0.84% | 915,708 |
| Sep 16, 2025 | 10.90 | 10.90 | 10.65 | 10.75 | 10.75 | -1.19% | 643,320 |
| Sep 15, 2025 | 10.97 | 11.01 | 10.86 | 10.88 | 10.88 | -0.55% | 531,126 |
| Sep 12, 2025 | 11.15 | 11.17 | 10.93 | 10.94 | 10.94 | -1.88% | 521,243 |
| Sep 11, 2025 | 10.99 | 11.16 | 10.96 | 11.15 | 11.15 | 1.27% | 745,946 |
| Sep 10, 2025 | 11.00 | 11.12 | 10.96 | 11.01 | 11.01 | 0.09% | 444,232 |
| Sep 9, 2025 | 11.17 | 11.19 | 10.99 | 11.00 | 11.00 | -1.52% | 632,840 |
| Sep 8, 2025 | 11.14 | 11.19 | 10.97 | 11.17 | 11.17 | 0.45% | 499,993 |
| Sep 5, 2025 | 11.30 | 11.40 | 11.05 | 11.12 | 11.12 | -1.24% | 533,578 |
| Sep 4, 2025 | 11.16 | 11.26 | 11.09 | 11.26 | 11.26 | 1.44% | 434,198 |
| Sep 3, 2025 | 11.03 | 11.19 | 11.00 | 11.10 | 11.10 | 0.36% | 540,563 |
| Sep 2, 2025 | 10.98 | 11.10 | 10.89 | 11.06 | 11.06 | -0.63% | 735,041 |
| Aug 29, 2025 | 11.19 | 11.29 | 11.12 | 11.13 | 11.13 | -0.54% | 504,194 |
| Aug 28, 2025 | 11.23 | 11.23 | 11.08 | 11.19 | 11.19 | 0.45% | 513,026 |
| Aug 27, 2025 | 11.00 | 11.20 | 10.95 | 11.14 | 11.14 | 0.81% | 496,898 |
| Aug 26, 2025 | 10.99 | 11.11 | 10.90 | 11.05 | 11.05 | 0.45% | 578,034 |
| Aug 25, 2025 | 10.98 | 11.06 | 10.96 | 11.00 | 11.00 | -0.32% | 481,444 |
| Aug 22, 2025 | 10.48 | 11.10 | 10.44 | 11.04 | 11.04 | 5.80% | 1,280,034 |
| Aug 21, 2025 | 10.40 | 10.45 | 10.33 | 10.43 | 10.43 | -0.38% | 708,101 |
| Aug 20, 2025 | 10.41 | 10.50 | 10.34 | 10.47 | 10.47 | 0.87% | 789,868 |
| Aug 19, 2025 | 10.35 | 10.52 | 10.35 | 10.38 | 10.38 | 0.19% | 515,618 |
| Aug 18, 2025 | 10.30 | 10.43 | 10.24 | 10.36 | 10.36 | 0.58% | 827,613 |
| Aug 15, 2025 | 10.57 | 10.60 | 10.29 | 10.30 | 10.30 | -2.32% | 791,341 |
| Aug 14, 2025 | 10.43 | 10.59 | 10.39 | 10.55 | 10.55 | -0.61% | 897,812 |
| Aug 13, 2025 | 10.45 | 10.63 | 10.37 | 10.61 | 10.61 | 2.22% | 765,910 |
| Aug 12, 2025 | 10.06 | 10.46 | 9.98 | 10.38 | 10.38 | 4.11% | 1,156,811 |
| Aug 11, 2025 | 10.02 | 10.09 | 9.87 | 9.97 | 9.97 | 0.10% | 680,954 |
| Aug 8, 2025 | 9.98 | 10.04 | 9.83 | 9.96 | 9.96 | 0.71% | 1,035,290 |
| Aug 7, 2025 | 10.10 | 10.10 | 9.84 | 9.89 | 9.89 | -1.20% | 674,635 |
| Aug 6, 2025 | 10.08 | 10.08 | 9.96 | 10.01 | 10.01 | -0.69% | 1,168,615 |
| Aug 5, 2025 | 9.97 | 10.10 | 9.86 | 10.08 | 10.08 | 1.41% | 1,285,479 |
| Aug 4, 2025 | 9.74 | 9.98 | 9.70 | 9.94 | 9.94 | 2.37% | 949,051 |
| Aug 1, 2025 | 9.69 | 9.74 | 9.44 | 9.71 | 9.71 | -2.80% | 2,068,201 |
| Jul 31, 2025 | 10.02 | 10.09 | 9.96 | 9.99 | 9.85 | -1.48% | 1,276,641 |
| Jul 30, 2025 | 10.31 | 10.37 | 10.06 | 10.14 | 10.00 | -1.55% | 1,361,920 |
| Jul 29, 2025 | 10.41 | 10.44 | 10.28 | 10.30 | 10.15 | -0.68% | 858,151 |