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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	10.69	10.77	10.77	10.78	10.58	754,300
September 29, 2025	10.92	10.71	10.71	10.92	10.7	794,900
September 26, 2025	10.88	10.88	10.88	11	10.82	433,600
September 25, 2025	10.89	10.84	10.84	10.91	10.73	498,100
September 24, 2025	10.8	10.92	10.92	10.93	10.78	523,500
September 23, 2025	10.79	10.79	10.79	11.04	10.76	609,601
September 22, 2025	10.96	10.79	10.79	10.98	10.76	563,800
September 19, 2025	11.17	10.94	10.94	11.17	10.94	1.98M
September 18, 2025	10.9	11.23	11.23	11.25	10.85	780,635
September 17, 2025	10.76	10.84	10.84	11.14	10.76	915,708
September 16, 2025	10.9	10.75	10.75	10.9	10.65	643,320
September 15, 2025	10.97	10.88	10.88	11.01	10.86	531,126
September 12, 2025	11.15	10.94	10.94	11.17	10.93	521,243
September 11, 2025	10.99	11.15	11.15	11.16	10.96	745,869
September 10, 2025	11	11.01	11.01	11.12	10.96	444,232
September 09, 2025	11.17	11	11	11.19	10.99	632,840
September 08, 2025	11.14	11.17	11.17	11.19	10.97	500,000
September 05, 2025	11.3	11.12	11.12	11.4	11.05	533,600
September 04, 2025	11.16	11.26	11.26	11.26	11.09	434,200
September 03, 2025	11.03	11.1	11.1	11.19	11	540,600
September 02, 2025	10.98	11.06	11.06	11.1	10.89	735,041
August 29, 2025	11.19	11.13	11.13	11.29	11.12	504,200
August 28, 2025	11.23	11.19	11.19	11.23	11.08	513,026
August 27, 2025	11	11.14	11.14	11.2	10.95	496,900
August 26, 2025	10.99	11.05	11.05	11.11	10.9	578,034
August 25, 2025	10.98	11	11	11.06	10.96	481,444
August 22, 2025	10.48	11.04	11.04	11.1	10.44	1.28M
August 21, 2025	10.4	10.43	10.43	10.45	10.33	708,101
August 20, 2025	10.41	10.47	10.47	10.5	10.34	789,900
August 19, 2025	10.35	10.38	10.38	10.52	10.35	515,618
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

Hope Bancorp, Inc. (HOPE) NASDAQ