Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.89	10.96	10.82	10.93	10.93	-	1,126,436
Dec 4, 2025	10.85	10.95	10.81	10.93	10.93	-0.09%	701,888
Dec 3, 2025	10.79	10.99	10.77	10.94	10.94	1.77%	741,394
Dec 2, 2025	10.85	10.91	10.72	10.75	10.75	-0.46%	828,284
Dec 1, 2025	10.54	10.83	10.54	10.80	10.80	1.69%	883,199
Nov 28, 2025	10.68	10.70	10.56	10.62	10.62	-0.84%	414,834
Nov 26, 2025	10.62	10.81	10.57	10.71	10.71	0.28%	1,463,743
Nov 25, 2025	10.45	10.79	10.42	10.68	10.68	2.79%	1,121,981
Nov 24, 2025	10.35	10.45	10.23	10.39	10.39	0.39%	684,195
Nov 21, 2025	9.99	10.47	9.98	10.35	10.35	3.81%	853,152
Nov 20, 2025	10.03	10.23	9.92	9.97	9.97	0.10%	712,333
Nov 19, 2025	9.89	10.02	9.81	9.96	9.96	0.50%	719,998
Nov 18, 2025	9.83	9.99	9.80	9.91	9.91	0.71%	858,896
Nov 17, 2025	10.23	10.28	9.80	9.84	9.84	-4.37%	1,186,877
Nov 14, 2025	10.25	10.33	10.17	10.29	10.29	-0.39%	1,027,527
Nov 13, 2025	10.35	10.50	10.29	10.33	10.33	-0.86%	716,593
Nov 12, 2025	10.42	10.58	10.42	10.42	10.42	-0.19%	887,541
Nov 11, 2025	10.43	10.52	10.38	10.44	10.44	0.19%	1,027,660
Nov 10, 2025	10.49	10.57	10.38	10.42	10.42	-0.38%	618,306
Nov 7, 2025	10.36	10.46	10.27	10.46	10.46	-0.38%	707,174
Nov 6, 2025	10.53	10.60	10.42	10.50	10.36	-0.85%	601,656
Nov 5, 2025	10.43	10.68	10.41	10.59	10.45	1.73%	703,899
Nov 4, 2025	10.46	10.54	10.39	10.41	10.27	-1.42%	976,241
Nov 3, 2025	10.48	10.56	10.34	10.56	10.42	0.67%	718,562
Oct 31, 2025	10.45	10.52	10.33	10.49	10.35	-0.29%	904,622
Oct 30, 2025	10.60	10.79	10.51	10.52	10.38	-1.31%	943,798
Oct 29, 2025	10.84	11.03	10.56	10.66	10.52	-1.20%	967,388
Oct 28, 2025	10.67	10.86	10.43	10.79	10.65	1.03%	885,241
Oct 27, 2025	10.75	10.82	10.68	10.68	10.54	-0.47%	695,387
Oct 24, 2025	10.68	10.81	10.63	10.73	10.59	1.90%	531,248
Oct 23, 2025	10.55	10.61	10.44	10.53	10.39	-0.38%	467,310
Oct 22, 2025	10.59	10.79	10.54	10.57	10.43	-	668,893
Oct 21, 2025	10.56	10.68	10.49	10.57	10.43	-0.28%	524,965
Oct 20, 2025	10.28	10.62	10.25	10.60	10.46	3.62%	625,398
Oct 17, 2025	10.22	10.32	10.16	10.23	10.09	1.59%	799,840
Oct 16, 2025	10.74	10.75	9.99	10.07	9.94	-6.76%	1,075,871
Oct 15, 2025	11.09	11.14	10.78	10.80	10.66	-2.35%	557,966
Oct 14, 2025	10.58	11.13	10.58	11.06	10.91	3.56%	654,792
Oct 13, 2025	10.62	10.71	10.51	10.68	10.54	1.81%	564,176
Oct 10, 2025	10.94	11.10	10.49	10.49	10.35	-4.11%	927,979
Oct 9, 2025	11.01	11.02	10.87	10.94	10.79	-0.82%	497,268
Oct 8, 2025	11.04	11.07	10.92	11.03	10.88	0.64%	589,368
Oct 7, 2025	11.10	11.26	10.95	10.96	10.81	-1.44%	1,116,385
Oct 6, 2025	10.91	11.16	10.84	11.12	10.97	3.15%	1,075,220
Oct 3, 2025	10.71	10.88	10.71	10.78	10.64	1.13%	629,383
Oct 2, 2025	10.64	10.73	10.55	10.66	10.52	-0.09%	675,171
Oct 1, 2025	10.73	10.76	10.59	10.67	10.53	-0.93%	535,815
Sep 30, 2025	10.69	10.78	10.58	10.77	10.63	0.56%	754,254
Sep 29, 2025	10.92	10.92	10.70	10.71	10.57	-1.56%	794,874
Sep 26, 2025	10.88	11.00	10.82	10.88	10.73	0.37%	433,575