Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
10.26
+0.29 (2.91%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.95 | 10.27 | 9.92 | 10.24 | 10.24 | 2.71% | 3,331,854 |
| Apr 23, 2025 | 9.91 | 10.15 | 9.86 | 9.97 | 9.97 | 2.47% | 1,498,154 |
| Apr 22, 2025 | 9.70 | 9.90 | 9.46 | 9.73 | 9.73 | 1.78% | 2,470,581 |
| Apr 21, 2025 | 9.45 | 9.59 | 9.39 | 9.56 | 9.56 | 0.42% | 1,175,502 |
| Apr 17, 2025 | 9.39 | 9.56 | 9.37 | 9.52 | 9.52 | 1.28% | 1,027,352 |
| Apr 16, 2025 | 9.46 | 9.67 | 9.29 | 9.40 | 9.40 | -0.42% | 798,843 |
| Apr 15, 2025 | 9.21 | 9.57 | 9.21 | 9.44 | 9.44 | 2.61% | 1,205,173 |
| Apr 14, 2025 | 9.25 | 9.31 | 8.93 | 9.20 | 9.20 | 0.99% | 1,072,006 |
| Apr 11, 2025 | 9.08 | 9.20 | 8.88 | 9.11 | 9.11 | -0.65% | 1,177,178 |
| Apr 10, 2025 | 9.50 | 9.55 | 8.97 | 9.17 | 9.17 | -5.76% | 1,341,697 |
| Apr 9, 2025 | 8.96 | 9.97 | 8.83 | 9.73 | 9.73 | 6.46% | 1,910,962 |
| Apr 8, 2025 | 9.51 | 9.75 | 9.01 | 9.14 | 9.14 | -1.83% | 1,371,032 |
| Apr 7, 2025 | 9.09 | 9.78 | 8.90 | 9.31 | 9.31 | -0.53% | 2,002,410 |
| Apr 4, 2025 | 9.39 | 9.50 | 9.04 | 9.36 | 9.36 | -2.90% | 2,309,164 |
| Apr 3, 2025 | 10.04 | 10.11 | 9.64 | 9.64 | 9.64 | -8.28% | 2,001,308 |
| Apr 2, 2025 | 10.25 | 10.53 | 10.24 | 10.51 | 10.51 | 1.25% | 1,240,732 |
| Apr 1, 2025 | 10.40 | 10.48 | 10.24 | 10.38 | 10.38 | -0.86% | 4,227,864 |
| Mar 31, 2025 | 10.33 | 10.52 | 10.28 | 10.47 | 10.47 | 0.48% | 1,081,661 |
| Mar 28, 2025 | 10.64 | 10.69 | 10.35 | 10.42 | 10.42 | -2.07% | 750,236 |
| Mar 27, 2025 | 10.61 | 10.73 | 10.54 | 10.64 | 10.64 | -0.19% | 669,628 |
| Mar 26, 2025 | 10.66 | 10.82 | 10.53 | 10.66 | 10.66 | 0.47% | 578,313 |
| Mar 25, 2025 | 10.70 | 10.75 | 10.58 | 10.61 | 10.61 | -0.38% | 745,844 |
| Mar 24, 2025 | 10.60 | 10.72 | 10.53 | 10.65 | 10.65 | 1.91% | 824,625 |
| Mar 21, 2025 | 10.38 | 10.47 | 10.26 | 10.45 | 10.45 | 0.19% | 2,006,741 |
| Mar 20, 2025 | 10.43 | 10.60 | 10.40 | 10.43 | 10.43 | -1.04% | 643,067 |
| Mar 19, 2025 | 10.48 | 10.71 | 10.48 | 10.54 | 10.54 | 0.48% | 666,504 |
| Mar 18, 2025 | 10.47 | 10.51 | 10.36 | 10.49 | 10.49 | -0.19% | 662,810 |
| Mar 17, 2025 | 10.49 | 10.58 | 10.42 | 10.51 | 10.51 | 0.19% | 588,726 |
| Mar 14, 2025 | 10.34 | 10.52 | 10.29 | 10.49 | 10.49 | 2.24% | 657,742 |
| Mar 13, 2025 | 10.37 | 10.47 | 10.24 | 10.26 | 10.26 | -1.16% | 707,458 |
| Mar 12, 2025 | 10.40 | 10.45 | 10.18 | 10.38 | 10.38 | 0.97% | 960,487 |
| Mar 11, 2025 | 10.30 | 10.48 | 10.23 | 10.28 | 10.28 | 0.19% | 1,559,193 |
| Mar 10, 2025 | 10.42 | 10.53 | 10.15 | 10.26 | 10.26 | -2.93% | 1,047,037 |
| Mar 7, 2025 | 10.48 | 10.64 | 10.30 | 10.57 | 10.57 | 0.86% | 854,517 |
| Mar 6, 2025 | 10.36 | 10.48 | 10.24 | 10.48 | 10.48 | 0.10% | 657,090 |
| Mar 5, 2025 | 10.54 | 10.64 | 10.31 | 10.47 | 10.47 | -0.29% | 866,818 |
| Mar 4, 2025 | 10.68 | 10.72 | 10.33 | 10.50 | 10.50 | -2.87% | 985,548 |
| Mar 3, 2025 | 11.05 | 11.07 | 10.70 | 10.81 | 10.81 | -1.01% | 703,375 |
| Feb 28, 2025 | 10.82 | 10.96 | 10.77 | 10.92 | 10.92 | 0.92% | 690,170 |
| Feb 27, 2025 | 10.78 | 10.94 | 10.77 | 10.82 | 10.82 | 0.09% | 459,899 |
| Feb 26, 2025 | 10.84 | 10.95 | 10.70 | 10.81 | 10.81 | -0.37% | 705,913 |
| Feb 25, 2025 | 10.85 | 10.94 | 10.76 | 10.85 | 10.85 | 0.74% | 582,049 |
| Feb 24, 2025 | 11.00 | 11.00 | 10.77 | 10.77 | 10.77 | -1.19% | 643,385 |
| Feb 21, 2025 | 11.23 | 11.24 | 10.87 | 10.90 | 10.90 | -2.07% | 572,635 |
| Feb 20, 2025 | 11.16 | 11.20 | 10.96 | 11.13 | 11.13 | -0.71% | 524,251 |
| Feb 19, 2025 | 11.23 | 11.33 | 11.15 | 11.21 | 11.21 | -1.41% | 498,441 |
| Feb 18, 2025 | 11.29 | 11.38 | 11.21 | 11.37 | 11.37 | 0.44% | 521,192 |
| Feb 14, 2025 | 11.43 | 11.53 | 11.24 | 11.32 | 11.32 | -0.44% | 491,943 |
| Feb 13, 2025 | 11.42 | 11.42 | 11.25 | 11.37 | 11.37 | 0.18% | 423,705 |
| Feb 12, 2025 | 11.51 | 11.58 | 11.35 | 11.35 | 11.35 | -3.32% | 552,472 |