Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.01	11.01	10.88	10.98	10.98	0.55%	604,046
Mar 27, 2026	11.06	11.07	10.87	10.92	10.92	-1.97%	655,852
Mar 26, 2026	11.06	11.18	11.02	11.14	11.14	-0.36%	580,281
Mar 25, 2026	11.22	11.28	11.08	11.18	11.18	0.63%	597,510
Mar 24, 2026	10.99	11.25	10.96	11.11	11.11	0.54%	801,957
Mar 23, 2026	11.06	11.38	10.99	11.05	11.05	1.94%	1,147,000
Mar 20, 2026	10.83	10.88	10.72	10.84	10.84	-	2,458,740
Mar 19, 2026	10.60	10.91	10.57	10.84	10.84	1.59%	721,218
Mar 18, 2026	10.74	10.81	10.64	10.67	10.67	-1.48%	832,967
Mar 17, 2026	10.94	11.01	10.75	10.83	10.83	0.09%	712,669
Mar 16, 2026	10.94	10.99	10.82	10.82	10.82	0.19%	513,240
Mar 13, 2026	10.85	10.88	10.66	10.80	10.80	0.37%	611,696
Mar 12, 2026	10.55	10.82	10.51	10.76	10.76	-0.09%	645,075
Mar 11, 2026	10.82	10.88	10.67	10.77	10.77	-1.19%	684,911
Mar 10, 2026	10.95	11.17	10.83	10.90	10.90	-1.00%	699,874
Mar 9, 2026	10.94	11.09	10.66	11.01	11.01	-1.17%	1,021,280
Mar 6, 2026	11.00	11.16	10.85	11.14	11.14	-1.50%	860,795
Mar 5, 2026	11.26	11.36	11.20	11.31	11.31	-0.88%	741,448
Mar 4, 2026	11.43	11.54	11.40	11.41	11.41	0.09%	739,266
Mar 3, 2026	11.16	11.45	11.05	11.40	11.40	-0.18%	929,569
Mar 2, 2026	11.08	11.54	11.00	11.42	11.42	1.42%	745,152
Feb 27, 2026	11.53	11.61	11.18	11.26	11.26	-4.41%	1,302,327
Feb 26, 2026	11.90	12.09	11.64	11.78	11.78	-0.34%	868,922
Feb 25, 2026	11.76	11.86	11.65	11.82	11.82	1.63%	574,419
Feb 24, 2026	11.45	11.66	11.40	11.63	11.63	1.48%	933,550
Feb 23, 2026	12.10	12.21	11.38	11.46	11.46	-5.76%	1,087,470
Feb 20, 2026	12.03	12.22	11.92	12.16	12.16	0.91%	768,641
Feb 19, 2026	12.02	12.09	11.85	12.05	12.05	-0.41%	635,142
Feb 18, 2026	12.14	12.39	12.06	12.10	12.10	-0.66%	641,929
Feb 17, 2026	12.13	12.30	12.00	12.18	12.18	0.33%	771,053
Feb 13, 2026	12.04	12.18	11.86	12.14	12.14	0.33%	804,194
Feb 12, 2026	12.22	12.33	11.87	12.10	12.10	-0.41%	812,595
Feb 11, 2026	12.41	12.50	12.12	12.15	12.15	-0.98%	748,283
Feb 10, 2026	12.35	12.45	12.20	12.27	12.27	-0.81%	990,483
Feb 9, 2026	12.45	12.57	12.36	12.37	12.37	-1.12%	568,848
Feb 6, 2026	12.54	12.62	12.42	12.51	12.51	-0.48%	946,440
Feb 5, 2026	12.62	12.79	12.42	12.57	12.43	-0.87%	1,293,123
Feb 4, 2026	12.44	12.78	12.42	12.68	12.54	2.84%	1,031,511
Feb 3, 2026	12.22	12.59	12.15	12.33	12.19	0.98%	1,031,096
Feb 2, 2026	11.94	12.38	11.91	12.21	12.07	1.92%	1,033,562
Jan 30, 2026	11.95	12.07	11.76	11.98	11.85	-0.08%	1,347,461
Jan 29, 2026	11.84	12.02	11.82	11.99	11.86	1.96%	1,210,217
Jan 28, 2026	12.23	12.27	11.74	11.76	11.63	-3.29%	1,327,302
Jan 27, 2026	11.82	12.18	11.78	12.16	12.02	3.23%	1,108,667
Jan 26, 2026	11.71	11.83	11.58	11.78	11.65	0.34%	917,840
Jan 23, 2026	12.09	12.09	11.67	11.74	11.61	-3.53%	780,401
Jan 22, 2026	12.17	12.36	12.11	12.17	12.03	-	972,826
Jan 21, 2026	11.54	12.18	11.52	12.17	12.03	6.10%	1,539,978
Jan 20, 2026	11.48	11.63	11.40	11.47	11.34	-1.97%	767,904
Jan 16, 2026	11.71	11.78	11.63	11.70	11.57	-0.17%	733,534