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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.99	10.35	10.35	10.47	9.98	853,152
November 20, 2025	10.03	9.97	9.97	10.23	9.92	712,333
November 19, 2025	9.89	9.96	9.96	10.02	9.81	720,000
November 18, 2025	9.83	9.91	9.91	9.99	9.8	858,900
November 17, 2025	10.23	9.84	9.84	10.28	9.8	1.19M
November 14, 2025	10.25	10.29	10.29	10.33	10.17	1.03M
November 13, 2025	10.35	10.33	10.33	10.5	10.29	716,600
November 12, 2025	10.42	10.42	10.42	10.58	10.42	887,500
November 11, 2025	10.43	10.44	10.44	10.52	10.38	1.03M
November 10, 2025	10.49	10.42	10.42	10.57	10.38	618,300
November 07, 2025	10.36	10.46	10.46	10.46	10.27	707,200
November 06, 2025	10.53	10.5	10.5	10.6	10.42	582,764
November 05, 2025	10.43	10.59	10.59	10.68	10.41	703,900
November 04, 2025	10.46	10.41	10.41	10.54	10.39	976,241
November 03, 2025	10.48	10.56	10.56	10.56	10.34	718,600
October 31, 2025	10.45	10.49	10.49	10.52	10.33	904,622
October 30, 2025	10.6	10.52	10.52	10.79	10.51	943,800
October 29, 2025	10.84	10.66	10.66	11.03	10.56	967,400
October 28, 2025	10.67	10.79	10.79	10.86	10.43	885,241
October 27, 2025	10.75	10.68	10.68	10.82	10.68	695,400
October 24, 2025	10.68	10.73	10.73	10.81	10.63	531,248
October 23, 2025	10.55	10.53	10.53	10.61	10.44	467,310
October 22, 2025	10.59	10.57	10.57	10.79	10.54	668,900
October 21, 2025	10.56	10.57	10.57	10.68	10.49	525,000
October 20, 2025	10.28	10.6	10.6	10.62	10.25	625,398
October 17, 2025	10.22	10.23	10.23	10.32	10.16	799,840
October 16, 2025	10.74	10.07	10.07	10.75	9.99	1.08M
October 15, 2025	11.09	10.8	10.8	11.14	10.78	558,000
October 14, 2025	10.58	11.06	11.06	11.13	10.58	654,800
October 13, 2025	10.62	10.68	10.68	10.71	10.51	564,200
October 10, 2025	10.94	10.49	10.49	11.1	10.49	927,979
October 09, 2025	11.01	10.94	10.94	11.02	10.87	497,300
October 08, 2025	11.04	11.03	11.03	11.07	10.92	589,400
October 07, 2025	11.1	10.96	10.96	11.26	10.95	1.12M
October 06, 2025	10.91	11.12	11.12	11.16	10.84	1.08M
October 03, 2025	10.71	10.78	10.78	10.88	10.71	629,400
October 02, 2025	10.64	10.66	10.66	10.73	10.55	675,200
October 01, 2025	10.73	10.67	10.67	10.76	10.59	535,815

Hope Bancorp, Inc. (HOPE) NASDAQ