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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.3	10.36	10.36	10.43	10.24	827,613
August 15, 2025	10.57	10.3	10.3	10.6	10.29	791,341
August 14, 2025	10.43	10.55	10.55	10.59	10.39	897,812
August 13, 2025	10.45	10.61	10.61	10.63	10.37	765,910
August 12, 2025	10.06	10.38	10.38	10.46	9.98	1.16M
August 11, 2025	10.02	9.97	9.97	10.09	9.87	681,000
August 08, 2025	9.98	9.96	9.96	10.04	9.83	1.04M
August 07, 2025	10.1	9.89	9.89	10.1	9.84	674,635
August 06, 2025	10.08	10.01	10.01	10.08	9.96	1.17M
August 05, 2025	9.97	10.08	10.08	10.1	9.86	1.29M
August 04, 2025	9.74	9.94	9.94	9.98	9.7	949,100
August 01, 2025	9.69	9.71	9.71	9.74	9.44	2.07M
July 31, 2025	10.02	9.99	9.85	10.09	9.96	1.28M
July 30, 2025	10.31	10.14	10	10.37	10.06	1.36M
July 29, 2025	10.41	10.3	10.16	10.44	10.28	858,200
July 28, 2025	10.42	10.37	10.22	10.43	10.31	786,906
July 25, 2025	10.38	10.41	10.26	10.45	10.24	1.21M
July 24, 2025	10.71	10.41	10.26	10.71	10.4	1.22M
July 23, 2025	10.92	10.71	10.56	10.96	10.54	1.59M
July 22, 2025	11.27	10.84	10.69	11.33	10.56	2.72M
July 21, 2025	11.43	11.36	11.2	11.59	11.35	868,900
July 18, 2025	11.53	11.39	11.23	11.56	11.36	807,000
July 17, 2025	11.22	11.46	11.3	11.49	11.22	1.03M
July 16, 2025	11.35	11.27	11.11	11.35	11.04	845,000
July 15, 2025	11.62	11.21	11.05	11.69	11.2	742,039
July 14, 2025	11.47	11.66	11.5	11.68	11.47	436,900
July 11, 2025	11.54	11.5	11.34	11.59	11.47	523,632
July 10, 2025	11.55	11.63	11.63	11.75	11.54	626,018
July 09, 2025	11.61	11.6	11.6	11.62	11.46	754,200
July 08, 2025	11.41	11.53	11.53	11.6	11.38	696,610
July 07, 2025	11.47	11.37	11.37	11.65	11.3	856,424
July 03, 2025	11.44	11.56	11.56	11.64	11.41	463,700
July 02, 2025	11.21	11.43	11.43	11.46	11.18	988,200
July 01, 2025	10.62	11.15	11.15	11.27	10.61	1.23M
June 30, 2025	10.86	10.73	10.73	10.89	10.73	950,248
June 27, 2025	10.92	10.8	10.8	10.95	10.73	1.84M
June 26, 2025	10.58	10.84	10.84	10.87	10.58	725,035
June 25, 2025	10.6	10.51	10.51	10.63	10.51	684,246
June 24, 2025	10.58	10.63	10.63	10.79	10.5	883,900
June 23, 2025	10.14	10.48	10.48	10.48	10.1	901,500
June 20, 2025	10.17	10.16	10.16	10.24	10.12	1.68M
June 18, 2025	10.03	10.08	10.08	10.18	9.98	709,080
June 17, 2025	10.05	10.02	10.02	10.12	9.99	868,411
June 16, 2025	10.27	10.05	10.05	10.29	10.03	648,400
June 13, 2025	10.27	10.13	10.13	10.47	10.11	664,100
June 12, 2025	10.45	10.44	10.44	10.48	10.29	724,600
June 11, 2025	10.61	10.48	10.48	10.69	10.45	706,125
June 10, 2025	10.34	10.59	10.59	10.62	10.31	991,849
June 09, 2025	10.29	10.33	10.33	10.43	10.24	692,031
June 06, 2025	10.12	10.23	10.23	10.24	10.09	674,744
June 05, 2025	9.97	9.93	9.93	10.01	9.88	519,800
June 04, 2025	10.14	9.97	9.97	10.14	9.92	544,100
June 03, 2025	9.89	10.09	10.09	10.14	9.84	606,700
June 02, 2025	9.98	9.89	9.89	10.02	9.81	787,505
May 30, 2025	10.11	10.04	10.04	10.13	10.03	671,300
May 29, 2025	10.14	10.16	10.16	10.22	10.02	522,720
May 28, 2025	10.24	10.12	10.12	10.32	10.12	731,000
May 27, 2025	10.11	10.29	10.29	10.3	10.03	636,814
May 23, 2025	9.86	10.02	10.02	10.05	9.84	581,100
May 22, 2025	10.06	10.08	10.08	10.14	10.02	770,200

Hope Bancorp, Inc. (HOPE) NASDAQ