Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
10.30
-0.25 (-2.37%)
Aug 15, 2025, 4:00 PM - Market closed
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.57 | 10.60 | 10.29 | 10.30 | 10.30 | -2.32% | 791,341 |
| Aug 14, 2025 | 10.43 | 10.59 | 10.39 | 10.55 | 10.55 | -0.61% | 897,812 |
| Aug 13, 2025 | 10.45 | 10.63 | 10.37 | 10.61 | 10.61 | 2.22% | 765,910 |
| Aug 12, 2025 | 10.06 | 10.46 | 9.98 | 10.38 | 10.38 | 4.11% | 1,156,811 |
| Aug 11, 2025 | 10.02 | 10.09 | 9.87 | 9.97 | 9.97 | 0.10% | 680,954 |
| Aug 8, 2025 | 9.98 | 10.04 | 9.83 | 9.96 | 9.96 | 0.71% | 1,035,290 |
| Aug 7, 2025 | 10.10 | 10.10 | 9.84 | 9.89 | 9.89 | -1.20% | 674,635 |
| Aug 6, 2025 | 10.08 | 10.08 | 9.96 | 10.01 | 10.01 | -0.69% | 1,168,615 |
| Aug 5, 2025 | 9.97 | 10.10 | 9.86 | 10.08 | 10.08 | 1.41% | 1,285,479 |
| Aug 4, 2025 | 9.74 | 9.98 | 9.70 | 9.94 | 9.94 | 2.37% | 949,051 |
| Aug 1, 2025 | 9.69 | 9.74 | 9.44 | 9.71 | 9.71 | -2.80% | 2,068,201 |
| Jul 31, 2025 | 10.02 | 10.09 | 9.96 | 9.99 | 9.85 | -1.48% | 1,276,641 |
| Jul 30, 2025 | 10.31 | 10.37 | 10.06 | 10.14 | 10.00 | -1.55% | 1,361,920 |
| Jul 29, 2025 | 10.41 | 10.44 | 10.28 | 10.30 | 10.15 | -0.68% | 858,151 |
| Jul 28, 2025 | 10.42 | 10.43 | 10.31 | 10.37 | 10.22 | -0.38% | 786,906 |
| Jul 25, 2025 | 10.38 | 10.45 | 10.24 | 10.41 | 10.26 | - | 1,205,647 |
| Jul 24, 2025 | 10.71 | 10.71 | 10.40 | 10.41 | 10.26 | -2.80% | 1,219,301 |
| Jul 23, 2025 | 10.92 | 10.96 | 10.54 | 10.71 | 10.56 | -1.20% | 1,585,145 |
| Jul 22, 2025 | 11.27 | 11.33 | 10.56 | 10.84 | 10.69 | -4.58% | 2,719,259 |
| Jul 21, 2025 | 11.43 | 11.59 | 11.35 | 11.36 | 11.20 | -0.26% | 868,858 |
| Jul 18, 2025 | 11.53 | 11.56 | 11.36 | 11.39 | 11.23 | -0.61% | 806,991 |
| Jul 17, 2025 | 11.22 | 11.49 | 11.22 | 11.46 | 11.30 | 1.69% | 1,034,845 |
| Jul 16, 2025 | 11.35 | 11.35 | 11.04 | 11.27 | 11.11 | 0.54% | 844,998 |
| Jul 15, 2025 | 11.62 | 11.69 | 11.20 | 11.21 | 11.05 | -3.86% | 742,039 |
| Jul 14, 2025 | 11.47 | 11.68 | 11.47 | 11.66 | 11.49 | 1.39% | 436,856 |
| Jul 11, 2025 | 11.54 | 11.59 | 11.47 | 11.50 | 11.34 | -1.12% | 523,632 |
| Jul 10, 2025 | 11.55 | 11.75 | 11.54 | 11.63 | 11.47 | 0.26% | 626,018 |
| Jul 9, 2025 | 11.61 | 11.62 | 11.46 | 11.60 | 11.44 | 0.61% | 754,197 |
| Jul 8, 2025 | 11.41 | 11.60 | 11.38 | 11.53 | 11.37 | 1.41% | 696,610 |
| Jul 7, 2025 | 11.47 | 11.65 | 11.30 | 11.37 | 11.21 | -1.60% | 856,424 |
| Jul 3, 2025 | 11.44 | 11.64 | 11.41 | 11.56 | 11.39 | 1.09% | 463,677 |
| Jul 2, 2025 | 11.21 | 11.46 | 11.18 | 11.43 | 11.27 | 2.51% | 988,172 |
| Jul 1, 2025 | 10.62 | 11.27 | 10.61 | 11.15 | 10.99 | 3.91% | 1,226,617 |
| Jun 30, 2025 | 10.86 | 10.89 | 10.73 | 10.73 | 10.58 | -0.65% | 950,248 |
| Jun 27, 2025 | 10.92 | 10.95 | 10.73 | 10.80 | 10.65 | -0.37% | 1,841,604 |
| Jun 26, 2025 | 10.58 | 10.87 | 10.58 | 10.84 | 10.69 | 3.14% | 725,035 |
| Jun 25, 2025 | 10.60 | 10.63 | 10.51 | 10.51 | 10.36 | -1.13% | 684,246 |
| Jun 24, 2025 | 10.58 | 10.79 | 10.50 | 10.63 | 10.48 | 1.43% | 883,897 |
| Jun 23, 2025 | 10.14 | 10.48 | 10.10 | 10.48 | 10.33 | 3.15% | 901,470 |
| Jun 20, 2025 | 10.17 | 10.24 | 10.12 | 10.16 | 10.02 | 0.79% | 1,683,166 |
| Jun 18, 2025 | 10.03 | 10.18 | 9.98 | 10.08 | 9.94 | 0.60% | 795,893 |
| Jun 17, 2025 | 10.05 | 10.12 | 10.00 | 10.02 | 9.88 | -0.30% | 868,411 |
| Jun 16, 2025 | 10.27 | 10.29 | 10.03 | 10.05 | 9.91 | -0.79% | 648,351 |
| Jun 13, 2025 | 10.27 | 10.47 | 10.11 | 10.13 | 9.99 | -2.97% | 664,053 |
| Jun 12, 2025 | 10.45 | 10.48 | 10.29 | 10.44 | 10.29 | -0.38% | 724,578 |
| Jun 11, 2025 | 10.61 | 10.69 | 10.45 | 10.48 | 10.33 | -1.04% | 706,125 |
| Jun 10, 2025 | 10.34 | 10.62 | 10.31 | 10.59 | 10.44 | 2.52% | 991,849 |
| Jun 9, 2025 | 10.29 | 10.43 | 10.24 | 10.33 | 10.18 | 0.98% | 692,031 |
| Jun 6, 2025 | 10.12 | 10.24 | 10.09 | 10.23 | 10.09 | 3.02% | 674,744 |
| Jun 5, 2025 | 9.97 | 10.01 | 9.88 | 9.93 | 9.79 | -0.40% | 519,773 |