Hope Bancorp, Inc. - HOPE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.03	12.16	12.16	12.22	11.92	747,824
February 19, 2026	12.02	12.05	12.05	12.09	11.85	635,200
February 18, 2026	12.14	12.1	12.1	12.39	12.06	671,427
February 17, 2026	12.13	12.18	12.18	12.3	12	813,840
February 13, 2026	12.04	12.14	12.14	12.18	11.86	806,818
February 12, 2026	12.22	12.1	12.1	12.33	11.87	813,300
February 11, 2026	12.41	12.15	12.15	12.5	12.12	749,210
February 10, 2026	12.35	12.27	12.27	12.45	12.2	990,800
February 09, 2026	12.45	12.37	12.37	12.57	12.36	573,727
February 06, 2026	12.54	12.51	12.51	12.62	12.42	948,320
February 05, 2026	12.62	12.57	12.43	12.79	12.42	1.29M
February 04, 2026	12.44	12.68	12.54	12.78	12.42	1.03M
February 03, 2026	12.22	12.33	12.33	12.59	12.15	1.03M
February 02, 2026	11.94	12.21	12.21	12.38	11.91	1.03M
January 30, 2026	11.95	11.98	11.98	12.07	11.76	1.35M
January 29, 2026	11.84	11.99	11.99	12.02	11.82	1.21M
January 28, 2026	12.23	11.76	11.76	12.27	11.74	1.33M
January 27, 2026	11.82	12.16	12.16	12.18	11.78	1.11M
January 26, 2026	11.71	11.78	11.78	11.83	11.58	917,840
January 23, 2026	12.09	11.74	11.74	12.09	11.67	780,401
January 22, 2026	12.17	12.17	12.17	12.36	12.11	972,826
January 21, 2026	11.54	12.17	12.17	12.18	11.52	1.54M
January 20, 2026	11.48	11.47	11.47	11.63	11.4	767,904
January 16, 2026	11.71	11.7	11.7	11.78	11.63	733,534
January 15, 2026	11.41	11.72	11.72	11.76	11.41	746,030
January 14, 2026	11.18	11.43	11.43	11.46	11.11	710,244
January 13, 2026	11.28	11.2	11.2	11.35	11.17	745,633
January 12, 2026	11.47	11.28	11.28	11.52	11.23	922,500
January 09, 2026	11.63	11.57	11.57	11.71	11.42	1M
January 08, 2026	11.2	11.64	11.64	11.7	11.2	902,735
January 07, 2026	11.32	11.26	11.26	11.38	11.1	910,026
January 06, 2026	11.14	11.33	11.33	11.34	11.06	998,403
January 05, 2026	10.97	11.23	11.23	11.41	10.97	2.4M
January 02, 2026	10.98	10.98	10.98	11.06	10.8	995,500
December 31, 2025	11.1	10.96	10.96	11.1	10.92	729,400
December 30, 2025	11.18	11.05	11.05	11.19	11.05	705,736
December 29, 2025	11.26	11.2	11.2	11.31	11.06	818,400
December 26, 2025	11.26	11.25	11.25	11.31	11.21	556,400
December 24, 2025	11.26	11.28	11.28	11.33	11.23	366,902
December 23, 2025	11.38	11.27	11.27	11.41	11.26	867,474
December 22, 2025	11.46	11.39	11.39	11.6	11.37	777,135
December 19, 2025	11.55	11.45	11.45	11.61	11.32	2.61M
December 18, 2025	11.6	11.59	11.59	11.67	11.51	854,100
December 17, 2025	11.45	11.51	11.51	11.65	11.39	1.04M
December 16, 2025	11.53	11.47	11.47	11.55	11.35	1.15M
December 15, 2025	11.57	11.5	11.5	11.65	11.41	988,300
December 12, 2025	11.6	11.52	11.52	11.61	11.4	960,893
December 11, 2025	11.5	11.58	11.58	11.66	11.45	714,998
December 10, 2025	10.91	11.54	11.54	11.6	10.91	2.98M
December 09, 2025	11.06	10.94	10.94	11.21	10.91	1.03M
December 08, 2025	10.99	11.04	11.04	11.12	10.88	1.07M
December 05, 2025	10.89	10.93	10.93	10.96	10.82	1.13M
December 04, 2025	10.85	10.93	10.93	10.95	10.82	665,152
December 03, 2025	10.79	10.94	10.94	10.99	10.77	741,400
December 02, 2025	10.85	10.75	10.75	10.91	10.72	828,300
December 01, 2025	10.54	10.8	10.8	10.83	10.54	1.36M
November 28, 2025	10.68	10.62	10.62	10.7	10.56	414,837
November 26, 2025	10.62	10.71	10.71	10.81	10.57	1.46M
November 25, 2025	10.45	10.68	10.68	10.79	10.42	1.12M
November 24, 2025	10.35	10.39	10.39	10.45	10.23	684,195

Hope Bancorp, Inc. (HOPE) NASDAQ