Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
12.41
+0.14 (1.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.50 | 12.51 | 12.25 | 12.27 | 12.27 | -2.00% | 531,776 |
| Sep 24, 2024 | 12.73 | 12.77 | 12.48 | 12.52 | 12.52 | -1.80% | 606,491 |
| Sep 23, 2024 | 12.88 | 12.97 | 12.71 | 12.75 | 12.75 | -0.78% | 571,060 |
| Sep 20, 2024 | 13.09 | 13.20 | 12.84 | 12.85 | 12.85 | -2.73% | 2,023,653 |
| Sep 19, 2024 | 13.06 | 13.23 | 12.77 | 13.21 | 13.21 | 3.85% | 778,184 |
| Sep 18, 2024 | 12.67 | 13.22 | 12.51 | 12.72 | 12.72 | 0.39% | 763,651 |
| Sep 17, 2024 | 12.74 | 12.93 | 12.53 | 12.67 | 12.67 | 0.80% | 535,742 |
| Sep 16, 2024 | 12.43 | 12.66 | 12.26 | 12.57 | 12.57 | 1.21% | 570,863 |
| Sep 13, 2024 | 12.24 | 12.44 | 12.13 | 12.42 | 12.42 | 3.16% | 485,022 |
| Sep 12, 2024 | 12.01 | 12.09 | 11.90 | 12.04 | 12.04 | 0.50% | 470,573 |
| Sep 11, 2024 | 12.00 | 12.03 | 11.71 | 11.98 | 11.98 | -1.16% | 480,674 |
| Sep 10, 2024 | 12.12 | 12.17 | 11.88 | 12.12 | 12.12 | - | 567,263 |
| Sep 9, 2024 | 12.22 | 12.27 | 12.08 | 12.12 | 12.12 | -0.74% | 714,867 |
| Sep 6, 2024 | 12.45 | 12.53 | 12.17 | 12.21 | 12.21 | -1.77% | 607,443 |
| Sep 5, 2024 | 12.67 | 12.70 | 12.40 | 12.43 | 12.43 | -0.80% | 773,217 |
| Sep 4, 2024 | 12.65 | 12.76 | 12.45 | 12.53 | 12.53 | -1.42% | 393,677 |
| Sep 3, 2024 | 12.65 | 12.80 | 12.62 | 12.71 | 12.71 | -0.63% | 552,985 |
| Aug 30, 2024 | 12.71 | 12.81 | 12.60 | 12.79 | 12.79 | 0.63% | 494,777 |
| Aug 29, 2024 | 12.78 | 12.81 | 12.54 | 12.71 | 12.71 | 0.16% | 424,961 |
| Aug 28, 2024 | 12.48 | 12.76 | 12.46 | 12.69 | 12.69 | 0.95% | 486,144 |
| Aug 27, 2024 | 12.70 | 12.72 | 12.49 | 12.57 | 12.57 | -1.57% | 630,398 |
| Aug 26, 2024 | 13.00 | 13.02 | 12.75 | 12.77 | 12.77 | -0.55% | 499,900 |
| Aug 23, 2024 | 12.32 | 13.08 | 12.31 | 12.84 | 12.84 | 5.07% | 694,970 |
| Aug 22, 2024 | 12.25 | 12.32 | 12.19 | 12.22 | 12.22 | -0.16% | 317,023 |
| Aug 21, 2024 | 12.24 | 12.28 | 12.06 | 12.24 | 12.24 | 0.82% | 350,793 |
| Aug 20, 2024 | 12.29 | 12.40 | 12.13 | 12.14 | 12.14 | -1.94% | 515,587 |
| Aug 19, 2024 | 12.38 | 12.44 | 12.29 | 12.38 | 12.38 | 0.16% | 531,255 |
| Aug 16, 2024 | 12.14 | 12.48 | 12.14 | 12.36 | 12.36 | 1.81% | 587,091 |
| Aug 15, 2024 | 12.09 | 12.27 | 12.06 | 12.14 | 12.14 | 3.06% | 590,039 |
| Aug 14, 2024 | 11.82 | 11.82 | 11.61 | 11.78 | 11.78 | 0.17% | 692,609 |
| Aug 13, 2024 | 11.72 | 11.79 | 11.53 | 11.76 | 11.76 | 1.47% | 607,950 |
| Aug 12, 2024 | 11.77 | 11.94 | 11.50 | 11.59 | 11.59 | -0.77% | 723,086 |
| Aug 9, 2024 | 11.90 | 11.90 | 11.55 | 11.68 | 11.68 | -0.93% | 465,236 |
| Aug 8, 2024 | 11.85 | 11.90 | 11.60 | 11.79 | 11.79 | -0.17% | 741,304 |
| Aug 7, 2024 | 12.05 | 12.23 | 11.74 | 11.81 | 11.67 | - | 628,357 |
| Aug 6, 2024 | 11.83 | 12.02 | 11.69 | 11.81 | 11.67 | -0.51% | 712,323 |
| Aug 5, 2024 | 11.68 | 11.99 | 11.39 | 11.87 | 11.73 | -2.86% | 993,740 |
| Aug 2, 2024 | 12.13 | 12.37 | 12.02 | 12.22 | 12.08 | -3.17% | 1,077,710 |
| Aug 1, 2024 | 13.18 | 13.19 | 12.47 | 12.62 | 12.47 | -4.10% | 1,490,214 |
| Jul 31, 2024 | 13.20 | 13.59 | 12.97 | 13.16 | 13.01 | -0.08% | 902,560 |
| Jul 30, 2024 | 13.10 | 13.29 | 12.93 | 13.17 | 13.02 | 1.62% | 1,014,277 |
| Jul 29, 2024 | 13.46 | 13.59 | 12.93 | 12.96 | 12.81 | -4.14% | 1,864,266 |
| Jul 26, 2024 | 13.39 | 13.55 | 13.22 | 13.52 | 13.36 | 2.19% | 994,931 |
| Jul 25, 2024 | 12.87 | 13.42 | 12.65 | 13.23 | 13.08 | 2.96% | 3,258,900 |
| Jul 24, 2024 | 13.04 | 13.26 | 12.84 | 12.85 | 12.70 | -2.13% | 500,475 |
| Jul 23, 2024 | 12.69 | 13.25 | 12.69 | 13.13 | 12.98 | 2.26% | 850,837 |
| Jul 22, 2024 | 12.60 | 12.89 | 12.48 | 12.84 | 12.69 | 1.18% | 570,096 |
| Jul 19, 2024 | 12.64 | 12.88 | 12.59 | 12.69 | 12.54 | 0.24% | 788,426 |
| Jul 18, 2024 | 12.78 | 13.10 | 12.57 | 12.66 | 12.51 | -2.09% | 973,692 |
| Jul 17, 2024 | 12.30 | 13.04 | 12.30 | 12.93 | 12.78 | 3.61% | 1,272,990 |
| Jul 16, 2024 | 11.92 | 12.54 | 11.86 | 12.48 | 12.33 | 6.03% | 1,184,216 |
| Jul 15, 2024 | 11.63 | 11.97 | 11.56 | 11.77 | 11.63 | 2.97% | 1,052,797 |
| Jul 12, 2024 | 11.48 | 11.57 | 11.33 | 11.43 | 11.30 | 0.70% | 1,035,343 |
| Jul 11, 2024 | 11.17 | 11.41 | 10.80 | 11.35 | 11.22 | 3.94% | 1,338,566 |
| Jul 10, 2024 | 10.54 | 10.94 | 10.54 | 10.92 | 10.79 | 3.61% | 845,259 |
| Jul 9, 2024 | 10.36 | 10.54 | 10.31 | 10.54 | 10.42 | 1.64% | 503,656 |
| Jul 8, 2024 | 10.33 | 10.51 | 10.30 | 10.37 | 10.25 | - | 405,295 |
| Jul 5, 2024 | 10.52 | 10.56 | 10.30 | 10.37 | 10.25 | -1.33% | 512,342 |
| Jul 3, 2024 | 10.75 | 10.75 | 10.50 | 10.51 | 10.39 | -1.87% | 307,751 |
| Jul 2, 2024 | 10.57 | 10.77 | 10.57 | 10.71 | 10.58 | 0.75% | 414,313 |
| Jul 1, 2024 | 10.71 | 10.83 | 10.60 | 10.63 | 10.51 | -1.02% | 436,583 |
| Jun 28, 2024 | 10.54 | 10.82 | 10.51 | 10.74 | 10.61 | 3.27% | 1,226,250 |
| Jun 27, 2024 | 10.30 | 10.42 | 10.22 | 10.40 | 10.28 | 0.48% | 433,996 |
| Jun 26, 2024 | 10.21 | 10.37 | 10.13 | 10.35 | 10.23 | 1.27% | 532,885 |
| Jun 25, 2024 | 10.27 | 10.35 | 10.18 | 10.22 | 10.10 | -1.06% | 547,884 |
| Jun 24, 2024 | 10.28 | 10.47 | 10.24 | 10.33 | 10.21 | 1.27% | 511,198 |
| Jun 21, 2024 | 10.14 | 10.21 | 10.05 | 10.20 | 10.08 | 0.49% | 1,726,076 |
| Jun 20, 2024 | 10.10 | 10.22 | 10.07 | 10.15 | 10.03 | -0.20% | 359,043 |
| Jun 18, 2024 | 10.15 | 10.24 | 10.09 | 10.17 | 10.05 | 0.39% | 750,702 |
| Jun 17, 2024 | 9.92 | 10.14 | 9.87 | 10.13 | 10.01 | 1.91% | 548,476 |
| Jun 14, 2024 | 9.94 | 9.98 | 9.82 | 9.94 | 9.82 | -1.09% | 708,302 |
| Jun 13, 2024 | 10.09 | 10.40 | 9.88 | 10.05 | 9.93 | -1.18% | 1,108,650 |
| Jun 12, 2024 | 10.20 | 10.35 | 10.03 | 10.17 | 10.05 | 2.83% | 659,970 |
| Jun 11, 2024 | 9.87 | 9.95 | 9.80 | 9.89 | 9.77 | -0.70% | 551,605 |
| Jun 10, 2024 | 10.10 | 10.10 | 9.90 | 9.96 | 9.84 | -2.26% | 570,160 |
| Jun 7, 2024 | 10.08 | 10.21 | 10.04 | 10.19 | 10.07 | 0.10% | 3,044,892 |
| Jun 6, 2024 | 10.17 | 10.26 | 10.09 | 10.18 | 10.06 | 0.49% | 426,783 |
| Jun 5, 2024 | 10.17 | 10.21 | 10.10 | 10.13 | 10.01 | - | 821,036 |
| Jun 4, 2024 | 10.27 | 10.33 | 10.12 | 10.13 | 10.01 | -2.50% | 674,096 |
| Jun 3, 2024 | 10.67 | 10.67 | 10.36 | 10.39 | 10.27 | -1.33% | 692,078 |
| May 31, 2024 | 10.41 | 10.55 | 10.37 | 10.53 | 10.41 | 1.64% | 493,203 |
| May 30, 2024 | 10.30 | 10.41 | 10.23 | 10.36 | 10.24 | 2.37% | 523,322 |
| May 29, 2024 | 10.17 | 10.22 | 10.02 | 10.12 | 10.00 | -2.13% | 568,098 |
| May 28, 2024 | 10.46 | 10.60 | 10.28 | 10.34 | 10.22 | -0.43% | 535,116 |
| May 24, 2024 | 10.37 | 10.47 | 10.26 | 10.39 | 10.26 | 0.83% | 807,314 |
| May 23, 2024 | 10.65 | 10.65 | 10.24 | 10.30 | 10.18 | -2.92% | 427,461 |
| May 22, 2024 | 10.65 | 10.75 | 10.55 | 10.61 | 10.49 | -0.84% | 369,710 |
| May 21, 2024 | 10.68 | 10.86 | 10.68 | 10.70 | 10.57 | -0.28% | 457,607 |
| May 20, 2024 | 10.96 | 10.97 | 10.73 | 10.73 | 10.60 | -1.83% | 387,611 |
| May 17, 2024 | 10.94 | 11.04 | 10.88 | 10.93 | 10.80 | 0.55% | 413,100 |
| May 16, 2024 | 10.83 | 10.95 | 10.80 | 10.87 | 10.74 | - | 513,090 |
| May 15, 2024 | 11.00 | 11.05 | 10.78 | 10.87 | 10.74 | 0.09% | 472,205 |
| May 14, 2024 | 10.92 | 10.96 | 10.80 | 10.86 | 10.73 | 0.37% | 576,120 |
| May 13, 2024 | 11.03 | 11.04 | 10.81 | 10.82 | 10.69 | -1.28% | 874,410 |
| May 10, 2024 | 10.84 | 10.99 | 10.82 | 10.96 | 10.83 | 1.11% | 591,739 |
| May 9, 2024 | 10.68 | 10.86 | 10.66 | 10.84 | 10.71 | 1.40% | 913,003 |
| May 8, 2024 | 10.48 | 10.71 | 10.45 | 10.69 | 10.57 | -0.37% | 476,173 |
| May 7, 2024 | 10.89 | 10.93 | 10.69 | 10.73 | 10.47 | -0.92% | 1,145,615 |
| May 6, 2024 | 10.96 | 11.08 | 10.81 | 10.83 | 10.57 | -0.09% | 787,301 |
| May 3, 2024 | 10.80 | 10.87 | 10.66 | 10.84 | 10.57 | 2.17% | 796,864 |