Hope Bancorp, Inc. HOPE
NASDAQ · United States · Finance
$13.36+0.07 (+0.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.31 | +0.15% | $13.21 | $13.38 | $13.00 | 540.27K |
| 2026-09-30 | $13.29 | -1.12% | $13.45 | $13.61 | $13.18 | 930.40K |
| 2026-09-29 | $13.44 | -1.47% | $13.65 | $13.70 | $13.40 | 849.20K |
| 2026-09-28 | $13.64 | -1.37% | $13.83 | $13.83 | $13.63 | 712.70K |
| 2026-09-25 | $13.83 | +0.80% | $13.78 | $13.92 | $13.77 | 858.70K |
| 2026-09-24 | $13.72 | +0.73% | $13.62 | $13.77 | $13.51 | 859.60K |
| 2026-09-23 | $13.62 | -1.16% | $13.75 | $13.80 | $13.60 | 851.50K |
| 2026-09-22 | $13.78 | -0.29% | $13.95 | $14.00 | $13.73 | 901.50K |
| 2026-09-21 | $13.82 | -1.00% | $13.98 | $14.06 | $13.80 | 854.90K |
| 2026-09-18 | $13.96 | +0.14% | $13.91 | $14.02 | $13.76 | 2.57M |
| 2026-09-17 | $13.94 | -0.07% | $14.10 | $14.14 | $13.94 | 729.50K |
| 2026-09-16 | $13.95 | -1.13% | $14.12 | $14.18 | $13.69 | 1.31M |
| 2026-09-15 | $14.11 | +0.43% | $14.00 | $14.17 | $14.00 | 879.60K |
| 2026-09-14 | $14.05 | +0.79% | $13.94 | $14.15 | $13.94 | 766.20K |
| 2026-09-11 | $13.94 | -0.07% | $14.05 | $14.15 | $13.81 | 722.70K |
| 2026-09-10 | $13.95 | +0.94% | $13.80 | $13.96 | $13.69 | 588.30K |
| 2026-09-09 | $13.82 | -1.14% | $13.89 | $13.99 | $13.73 | 527.80K |
| 2026-09-08 | $13.98 | -1.06% | $14.04 | $14.13 | $13.97 | 587.80K |
| 2026-09-04 | $14.13 | +0.93% | $13.96 | $14.22 | $13.96 | 487.80K |
| 2026-09-03 | $14.00 | +0.29% | $14.11 | $14.22 | $14.00 | 676.60K |
| 2026-09-02 | $13.96 | +2.42% | $13.71 | $14.07 | $13.67 | 953.60K |
| 2026-09-01 | $13.63 | -1.16% | $13.75 | $13.91 | $13.60 | 755.70K |
| 2026-08-31 | $13.79 | -0.93% | $13.91 | $13.91 | $13.71 | 856.70K |
| 2026-08-28 | $13.92 | -0.07% | $13.93 | $14.05 | $13.89 | 637.30K |
| 2026-08-27 | $13.93 | +0.07% | $13.86 | $13.96 | $13.73 | 757.00K |
| 2026-08-26 | $13.92 | +0.36% | $13.87 | $13.94 | $13.78 | 743.60K |
| 2026-08-25 | $13.87 | -0.57% | $13.96 | $13.98 | $13.85 | 608.30K |
| 2026-08-24 | $13.95 | -0.14% | $13.96 | $14.08 | $13.92 | 585.70K |
| 2026-08-21 | $13.97 | 0.00% | $14.11 | $14.13 | $13.85 | 1.41M |
| 2026-08-20 | $13.97 | 0.00% | $13.92 | $14.02 | $13.86 | 825.50K |
| 2026-08-19 | $13.97 | -1.90% | $14.29 | $14.34 | $13.91 | 1.20M |
| 2026-08-18 | $14.24 | -0.84% | $14.38 | $14.43 | $14.17 | 640.30K |
| 2026-08-17 | $14.36 | -0.62% | $14.40 | $14.45 | $14.31 | 722.60K |
| 2026-08-14 | $14.45 | -0.34% | $14.50 | $14.59 | $14.36 | 859.00K |
| 2026-08-13 | $14.50 | +1.40% | $14.30 | $14.50 | $14.30 | 1.19M |
| 2026-08-12 | $14.30 | +0.42% | $14.28 | $14.37 | $14.22 | 815.90K |
| 2026-08-11 | $14.24 | +1.71% | $14.02 | $14.27 | $14.02 | 997.60K |
| 2026-08-10 | $14.00 | +0.07% | $13.94 | $14.01 | $13.82 | 898.70K |
| 2026-08-07 | $13.99 | +0.21% | $13.96 | $14.05 | $13.83 | 988.40K |
| 2026-08-06 | $13.96 | -2.17% | $14.16 | $14.20 | $13.93 | 927.20K |
| 2026-08-05 | $14.27 | -0.63% | $14.38 | $14.40 | $14.21 | 1.24M |
| 2026-08-04 | $14.36 | +1.20% | $14.20 | $14.48 | $14.12 | 1.48M |
| 2026-08-03 | $14.19 | +1.28% | $14.11 | $14.28 | $14.11 | 1.48M |
| 2026-07-31 | $14.01 | -0.14% | $14.11 | $14.13 | $13.87 | 1.10M |
| 2026-07-30 | $14.03 | -0.64% | $14.17 | $14.23 | $13.97 | 908.40K |
| 2026-07-29 | $14.12 | 0.00% | $14.03 | $14.19 | $13.98 | 1.23M |
| 2026-07-28 | $14.12 | +2.17% | $13.85 | $14.21 | $13.76 | 1.10M |
| 2026-07-27 | $13.82 | +2.75% | $13.59 | $13.95 | $13.59 | 1.24M |
| 2026-07-24 | $13.45 | +0.07% | $13.48 | $13.62 | $13.36 | 1.09M |
| 2026-07-23 | $13.44 | -0.74% | $13.30 | $13.44 | $13.17 | 1.25M |
| 2026-07-22 | $13.54 | -1.24% | $13.68 | $13.70 | $13.44 | 953.20K |
| 2026-07-21 | $13.71 | +0.96% | $13.57 | $13.71 | $13.46 | 852.90K |
| 2026-07-20 | $13.58 | -1.16% | $13.72 | $13.79 | $13.54 | 878.90K |
| 2026-07-17 | $13.74 | -1.72% | $13.84 | $13.88 | $13.57 | 1.07M |
| 2026-07-16 | $13.98 | +2.79% | $13.57 | $14.03 | $13.57 | 1.36M |
| 2026-07-15 | $13.60 | +1.57% | $13.44 | $13.70 | $13.42 | 833.40K |
| 2026-07-14 | $13.39 | -0.37% | $13.50 | $13.55 | $13.35 | 825.20K |
| 2026-07-13 | $13.44 | 0.00% | $13.44 | $13.51 | $13.32 | 755.00K |
| 2026-07-10 | $13.44 | +0.52% | $13.37 | $13.51 | $13.34 | 595.30K |
| 2026-07-09 | $13.37 | +1.83% | $13.15 | $13.44 | $13.15 | 1.26M |
| 2026-07-08 | $13.13 | -1.65% | $13.28 | $13.28 | $13.00 | 1.78M |
| 2026-07-07 | $13.35 | -1.33% | $13.53 | $13.58 | $13.33 | 800.50K |
| 2026-07-06 | $13.53 | -0.37% | $13.51 | $13.67 | $13.47 | 956.70K |
| 2026-07-02 | $13.58 | -2.72% | $14.00 | $14.05 | $13.52 | 944.10K |
| 2026-07-01 | $13.96 | +2.05% | $13.70 | $14.00 | $13.65 | 1.27M |
| 2026-06-30 | $13.68 | +0.81% | $13.57 | $13.69 | $13.42 | 1.48M |
| 2026-06-29 | $13.57 | -0.15% | $13.54 | $13.60 | $13.38 | 1.93M |
| 2026-06-26 | $13.59 | +0.30% | $13.56 | $13.65 | $13.40 | 3.56M |
| 2026-06-25 | $13.55 | +1.12% | $13.44 | $13.64 | $13.42 | 1.33M |
| 2026-06-24 | $13.40 | +1.44% | $13.20 | $13.43 | $13.17 | 1.13M |
| 2026-06-23 | $13.21 | +1.93% | $12.98 | $13.23 | $12.90 | 863.90K |
| 2026-06-22 | $12.96 | +0.93% | $12.85 | $13.04 | $12.85 | 997.60K |
| 2026-06-18 | $12.84 | +0.71% | $12.81 | $12.93 | $12.70 | 2.45M |
| 2026-06-17 | $12.75 | -2.22% | $12.94 | $13.12 | $12.58 | 1.20M |
| 2026-06-16 | $13.04 | +0.15% | $13.12 | $13.23 | $12.93 | 898.80K |
| 2026-06-15 | $13.02 | -1.29% | $13.19 | $13.29 | $12.98 | 933.60K |
| 2026-06-12 | $13.19 | +1.38% | $13.05 | $13.19 | $13.05 | 699.50K |
| 2026-06-11 | $13.01 | +0.93% | $12.96 | $13.04 | $12.79 | 762.40K |
| 2026-06-10 | $12.89 | +0.86% | $12.85 | $12.99 | $12.77 | 912.20K |
| 2026-06-09 | $12.78 | +0.87% | $12.77 | $13.09 | $12.72 | 841.10K |
| 2026-06-08 | $12.67 | +0.56% | $12.67 | $12.77 | $12.66 | 783.40K |
| 2026-06-05 | $12.60 | +0.08% | $12.59 | $12.73 | $12.52 | 606.40K |
| 2026-06-04 | $12.59 | +3.62% | $12.27 | $12.62 | $12.27 | 697.50K |
| 2026-06-03 | $12.15 | -2.80% | $12.46 | $12.46 | $12.13 | 1.00M |
| 2026-06-02 | $12.50 | +1.46% | $12.25 | $12.57 | $12.25 | 1.17M |
| 2026-06-01 | $12.32 | -1.75% | $12.42 | $12.47 | $12.21 | 834.00K |
| 2026-05-29 | $12.54 | +0.16% | $12.49 | $12.62 | $12.39 | 935.30K |
| 2026-05-28 | $12.52 | -0.08% | $12.51 | $12.53 | $12.35 | 442.60K |
| 2026-05-27 | $12.53 | -0.24% | $12.58 | $12.63 | $12.48 | 558.20K |
| 2026-05-26 | $12.56 | +1.45% | $12.39 | $12.65 | $12.39 | 815.80K |