Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
10.14
-0.30 (-2.87%)
At close: Jun 13, 2025, 4:00 PM
10.13
-0.01 (-0.10%)
After-hours: Jun 13, 2025, 4:04 PM EDT
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.27 | 10.47 | 10.11 | 10.13 | 10.13 | -2.97% | 664,053 |
| Jun 12, 2025 | 10.45 | 10.48 | 10.29 | 10.44 | 10.44 | -0.38% | 724,578 |
| Jun 11, 2025 | 10.61 | 10.69 | 10.45 | 10.48 | 10.48 | -1.04% | 706,125 |
| Jun 10, 2025 | 10.34 | 10.62 | 10.31 | 10.59 | 10.59 | 2.52% | 991,849 |
| Jun 9, 2025 | 10.29 | 10.43 | 10.24 | 10.33 | 10.33 | 0.98% | 692,031 |
| Jun 6, 2025 | 10.12 | 10.24 | 10.09 | 10.23 | 10.23 | 3.02% | 674,744 |
| Jun 5, 2025 | 9.97 | 10.01 | 9.88 | 9.93 | 9.93 | -0.40% | 519,773 |
| Jun 4, 2025 | 10.14 | 10.14 | 9.92 | 9.97 | 9.97 | -1.19% | 544,094 |
| Jun 3, 2025 | 9.89 | 10.14 | 9.84 | 10.09 | 10.09 | 2.02% | 606,663 |
| Jun 2, 2025 | 9.98 | 10.02 | 9.81 | 9.89 | 9.89 | -1.49% | 787,505 |
| May 30, 2025 | 10.11 | 10.13 | 10.03 | 10.04 | 10.04 | -1.18% | 671,253 |
| May 29, 2025 | 10.14 | 10.22 | 10.02 | 10.16 | 10.16 | 0.40% | 522,720 |
| May 28, 2025 | 10.24 | 10.32 | 10.12 | 10.12 | 10.12 | -1.65% | 730,980 |
| May 27, 2025 | 10.11 | 10.30 | 10.03 | 10.29 | 10.29 | 2.69% | 636,814 |
| May 23, 2025 | 9.86 | 10.05 | 9.84 | 10.02 | 10.02 | -0.60% | 581,078 |
| May 22, 2025 | 10.06 | 10.14 | 10.02 | 10.08 | 10.08 | -0.25% | 770,182 |
| May 21, 2025 | 10.29 | 10.38 | 10.10 | 10.11 | 10.11 | -3.30% | 742,178 |
| May 20, 2025 | 10.50 | 10.57 | 10.45 | 10.45 | 10.45 | -0.76% | 846,477 |
| May 19, 2025 | 10.41 | 10.54 | 10.38 | 10.53 | 10.53 | 0.10% | 579,260 |
| May 16, 2025 | 10.54 | 10.55 | 10.42 | 10.52 | 10.52 | -0.28% | 757,741 |
| May 15, 2025 | 10.48 | 10.56 | 10.42 | 10.55 | 10.55 | 0.67% | 684,653 |
| May 14, 2025 | 10.59 | 10.63 | 10.48 | 10.48 | 10.48 | -1.50% | 1,021,048 |
| May 13, 2025 | 10.60 | 10.69 | 10.54 | 10.64 | 10.64 | 0.66% | 716,191 |
| May 12, 2025 | 10.53 | 10.72 | 10.30 | 10.57 | 10.57 | 4.14% | 1,326,273 |
| May 9, 2025 | 10.15 | 10.18 | 10.05 | 10.15 | 10.15 | -0.10% | 852,689 |
| May 8, 2025 | 9.99 | 10.22 | 9.94 | 10.16 | 10.16 | 2.42% | 1,118,939 |
| May 7, 2025 | 10.09 | 10.13 | 9.88 | 9.92 | 9.92 | -0.70% | 810,088 |
| May 6, 2025 | 9.98 | 10.06 | 9.89 | 9.99 | 9.99 | -0.99% | 926,537 |
| May 5, 2025 | 9.93 | 10.20 | 9.90 | 10.09 | 10.09 | 0.30% | 860,833 |
| May 2, 2025 | 10.03 | 10.12 | 9.95 | 10.06 | 10.06 | 0.10% | 1,503,490 |
| May 1, 2025 | 10.00 | 10.15 | 9.91 | 10.05 | 9.91 | 0.80% | 1,098,609 |
| Apr 30, 2025 | 9.99 | 10.09 | 9.81 | 9.97 | 9.83 | -1.77% | 738,116 |
| Apr 29, 2025 | 9.94 | 10.18 | 9.90 | 10.15 | 10.01 | 1.81% | 771,026 |
| Apr 28, 2025 | 10.09 | 10.11 | 9.90 | 9.97 | 9.83 | -0.89% | 942,104 |
| Apr 25, 2025 | 10.12 | 10.16 | 9.80 | 10.06 | 9.92 | -1.76% | 1,482,983 |
| Apr 24, 2025 | 9.95 | 10.27 | 9.92 | 10.24 | 10.10 | 2.71% | 3,331,854 |
| Apr 23, 2025 | 9.91 | 10.15 | 9.86 | 9.97 | 9.83 | 2.47% | 1,498,154 |
| Apr 22, 2025 | 9.70 | 9.90 | 9.46 | 9.73 | 9.60 | 1.78% | 2,470,581 |
| Apr 21, 2025 | 9.45 | 9.59 | 9.39 | 9.56 | 9.43 | 0.42% | 1,175,502 |
| Apr 17, 2025 | 9.39 | 9.56 | 9.37 | 9.52 | 9.39 | 1.28% | 1,027,352 |
| Apr 16, 2025 | 9.46 | 9.67 | 9.29 | 9.40 | 9.27 | -0.42% | 798,843 |
| Apr 15, 2025 | 9.21 | 9.57 | 9.21 | 9.44 | 9.31 | 2.61% | 1,205,173 |
| Apr 14, 2025 | 9.25 | 9.31 | 8.93 | 9.20 | 9.07 | 0.99% | 1,072,006 |
| Apr 11, 2025 | 9.08 | 9.20 | 8.88 | 9.11 | 8.99 | -0.65% | 1,177,178 |
| Apr 10, 2025 | 9.50 | 9.55 | 8.97 | 9.17 | 9.04 | -5.76% | 1,341,697 |
| Apr 9, 2025 | 8.96 | 9.97 | 8.83 | 9.73 | 9.60 | 6.46% | 1,910,962 |
| Apr 8, 2025 | 9.51 | 9.75 | 9.01 | 9.14 | 9.02 | -1.83% | 1,371,032 |
| Apr 7, 2025 | 9.09 | 9.78 | 8.90 | 9.31 | 9.18 | -0.53% | 2,002,410 |
| Apr 4, 2025 | 9.39 | 9.50 | 9.04 | 9.36 | 9.23 | -2.90% | 2,309,164 |
| Apr 3, 2025 | 10.04 | 10.11 | 9.64 | 9.64 | 9.51 | -8.28% | 2,001,308 |