Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	10.49	10.57	10.38	10.42	10.42	-0.38%	618,306
Nov 7, 2025	10.36	10.46	10.27	10.46	10.46	-0.38%	707,174
Nov 6, 2025	10.53	10.60	10.42	10.50	10.36	-0.85%	601,656
Nov 5, 2025	10.43	10.68	10.41	10.59	10.45	1.73%	703,899
Nov 4, 2025	10.46	10.54	10.39	10.41	10.27	-1.42%	976,241
Nov 3, 2025	10.48	10.56	10.34	10.56	10.42	0.67%	718,562
Oct 31, 2025	10.45	10.52	10.33	10.49	10.35	-0.29%	904,622
Oct 30, 2025	10.60	10.79	10.51	10.52	10.38	-1.31%	943,798
Oct 29, 2025	10.84	11.03	10.56	10.66	10.52	-1.20%	967,388
Oct 28, 2025	10.67	10.86	10.43	10.79	10.65	1.03%	885,241
Oct 27, 2025	10.75	10.82	10.68	10.68	10.54	-0.47%	695,387
Oct 24, 2025	10.68	10.81	10.63	10.73	10.59	1.90%	531,248
Oct 23, 2025	10.55	10.61	10.44	10.53	10.39	-0.38%	467,310
Oct 22, 2025	10.59	10.79	10.54	10.57	10.43	-	668,893