Hope Bancorp Inc. (HOPE)
NASDAQ: HOPE
· Real-Time Price · USD
10.38
-0.16 (-1.56%)
At close: Aug 15, 2025, 1:22 PM
HOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.43 | 10.59 | 10.39 | 10.55 | 10.55 | -0.57% | 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% | 681,000 |
| Aug 8, 2025 | 9.98 | 10.04 | 9.83 | 9.96 | 9.96 | 0.71% | 1,035,300 |
| 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% | 1,285,500 |
| Aug 4, 2025 | 9.74 | 9.98 | 9.70 | 9.94 | 9.94 | 2.37% | 949,100 |
| 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 | 10.16 | -0.68% | 858,200 |
| 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 | 0.00% | 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% | 2,719,300 |
| Jul 21, 2025 | 11.43 | 11.59 | 11.35 | 11.36 | 11.20 | -0.26% | 868,900 |
| Jul 18, 2025 | 11.53 | 11.56 | 11.36 | 11.39 | 11.23 | -0.61% | 807,000 |