Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
10.58
+0.42 (4.19%)
At close: May 12, 2025, 4:00 PM
10.57
0.00 (-0.05%)
After-hours: May 12, 2025, 4:05 PM EDT
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.53 | 10.72 | 10.30 | 10.57 | 10.57 | 4.14% | 1,326,273 |
| May 9, 2025 | 10.15 | 10.18 | 10.05 | 10.15 | 10.15 | -0.10% | 852,689 |
| May 8, 2025 | 9.99 | 10.22 | 9.94 | 10.16 | 10.16 | 2.42% | 1,118,939 |
| May 7, 2025 | 10.09 | 10.13 | 9.88 | 9.92 | 9.92 | -0.70% | 810,088 |
| May 6, 2025 | 9.98 | 10.06 | 9.89 | 9.99 | 9.99 | -0.99% | 926,537 |
| May 5, 2025 | 9.93 | 10.20 | 9.90 | 10.09 | 10.09 | 0.30% | 860,833 |
| May 2, 2025 | 10.03 | 10.12 | 9.95 | 10.06 | 10.06 | 0.10% | 1,503,490 |
| May 1, 2025 | 10.00 | 10.15 | 9.91 | 10.05 | 9.91 | 0.80% | 1,098,609 |
| Apr 30, 2025 | 9.99 | 10.09 | 9.81 | 9.97 | 9.83 | -1.77% | 738,116 |
| Apr 29, 2025 | 9.94 | 10.18 | 9.90 | 10.15 | 10.01 | 1.81% | 771,026 |
| Apr 28, 2025 | 10.09 | 10.11 | 9.90 | 9.97 | 9.83 | -0.89% | 942,104 |
| Apr 25, 2025 | 10.12 | 10.16 | 9.80 | 10.06 | 9.92 | -1.76% | 1,482,983 |
| Apr 24, 2025 | 9.95 | 10.27 | 9.92 | 10.24 | 10.10 | 2.71% | 3,331,854 |
| Apr 23, 2025 | 9.91 | 10.15 | 9.86 | 9.97 | 9.83 | 2.47% | 1,498,154 |
| Apr 22, 2025 | 9.70 | 9.90 | 9.46 | 9.73 | 9.60 | 1.78% | 2,470,581 |
| Apr 21, 2025 | 9.45 | 9.59 | 9.39 | 9.56 | 9.43 | 0.42% | 1,175,502 |
| Apr 17, 2025 | 9.39 | 9.56 | 9.37 | 9.52 | 9.39 | 1.28% | 1,027,352 |
| Apr 16, 2025 | 9.46 | 9.67 | 9.29 | 9.40 | 9.27 | -0.42% | 798,843 |
| Apr 15, 2025 | 9.21 | 9.57 | 9.21 | 9.44 | 9.31 | 2.61% | 1,205,173 |
| Apr 14, 2025 | 9.25 | 9.31 | 8.93 | 9.20 | 9.07 | 0.99% | 1,072,006 |
| Apr 11, 2025 | 9.08 | 9.20 | 8.88 | 9.11 | 8.99 | -0.65% | 1,177,178 |
| Apr 10, 2025 | 9.50 | 9.55 | 8.97 | 9.17 | 9.04 | -5.76% | 1,341,697 |
| Apr 9, 2025 | 8.96 | 9.97 | 8.83 | 9.73 | 9.60 | 6.46% | 1,910,962 |
| Apr 8, 2025 | 9.51 | 9.75 | 9.01 | 9.14 | 9.02 | -1.83% | 1,371,032 |
| Apr 7, 2025 | 9.09 | 9.78 | 8.90 | 9.31 | 9.18 | -0.53% | 2,002,410 |
| Apr 4, 2025 | 9.39 | 9.50 | 9.04 | 9.36 | 9.23 | -2.90% | 2,309,164 |
| Apr 3, 2025 | 10.04 | 10.11 | 9.64 | 9.64 | 9.51 | -8.28% | 2,001,308 |
| Apr 2, 2025 | 10.25 | 10.53 | 10.24 | 10.51 | 10.37 | 1.25% | 1,240,732 |
| Apr 1, 2025 | 10.40 | 10.48 | 10.24 | 10.38 | 10.24 | -0.86% | 4,227,864 |
| Mar 31, 2025 | 10.33 | 10.52 | 10.28 | 10.47 | 10.33 | 0.48% | 1,081,661 |
| Mar 28, 2025 | 10.64 | 10.69 | 10.35 | 10.42 | 10.28 | -2.07% | 750,236 |
| Mar 27, 2025 | 10.61 | 10.73 | 10.54 | 10.64 | 10.49 | -0.19% | 669,628 |
| Mar 26, 2025 | 10.66 | 10.82 | 10.53 | 10.66 | 10.51 | 0.47% | 578,313 |
| Mar 25, 2025 | 10.70 | 10.75 | 10.58 | 10.61 | 10.46 | -0.38% | 745,844 |
| Mar 24, 2025 | 10.60 | 10.72 | 10.53 | 10.65 | 10.50 | 1.91% | 824,625 |
| Mar 21, 2025 | 10.38 | 10.47 | 10.26 | 10.45 | 10.31 | 0.19% | 2,006,741 |
| Mar 20, 2025 | 10.43 | 10.60 | 10.40 | 10.43 | 10.29 | -1.04% | 643,067 |
| Mar 19, 2025 | 10.48 | 10.71 | 10.48 | 10.54 | 10.40 | 0.48% | 666,504 |
| Mar 18, 2025 | 10.47 | 10.51 | 10.36 | 10.49 | 10.35 | -0.19% | 662,810 |
| Mar 17, 2025 | 10.49 | 10.58 | 10.42 | 10.51 | 10.37 | 0.19% | 588,726 |
| Mar 14, 2025 | 10.34 | 10.52 | 10.29 | 10.49 | 10.35 | 2.24% | 657,742 |
| Mar 13, 2025 | 10.37 | 10.47 | 10.24 | 10.26 | 10.12 | -1.16% | 707,458 |
| Mar 12, 2025 | 10.40 | 10.45 | 10.18 | 10.38 | 10.24 | 0.97% | 960,487 |
| Mar 11, 2025 | 10.30 | 10.48 | 10.23 | 10.28 | 10.14 | 0.19% | 1,559,193 |
| Mar 10, 2025 | 10.42 | 10.53 | 10.15 | 10.26 | 10.12 | -2.93% | 1,047,037 |
| Mar 7, 2025 | 10.48 | 10.64 | 10.30 | 10.57 | 10.43 | 0.86% | 854,517 |
| Mar 6, 2025 | 10.36 | 10.48 | 10.24 | 10.48 | 10.34 | 0.10% | 657,090 |
| Mar 5, 2025 | 10.54 | 10.64 | 10.31 | 10.47 | 10.33 | -0.29% | 866,818 |
| Mar 4, 2025 | 10.68 | 10.72 | 10.33 | 10.50 | 10.36 | -2.87% | 985,548 |
| Mar 3, 2025 | 11.05 | 11.07 | 10.70 | 10.81 | 10.66 | -1.01% | 703,375 |