NASDAQ : HOPE
Hope Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 13.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hope Bancorp, Inc. (HOPE) closed at 13.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.21 | 13.47 | 13.18 | 13.48 | 756,236 | +2.04% |
| 2026-10-30 | 13.48 | 13.51 | 13.17 | 13.21 | 2,000,480 | -2.72% |
| 2026-10-29 | 14 | 14.08 | 13.405 | 13.58 | 2,642,753 | -2.16% |
| 2026-10-28 | 14.13 | 14.22 | 13.675 | 13.88 | 1,622,553 | -1.70% |
| 2026-10-27 | 14.18 | 14.185 | 14 | 14.12 | 941,689 | +0.07% |
| 2026-10-26 | 14.14 | 14.275 | 14.055 | 14.11 | 705,775 | +0.28% |
| 2026-10-23 | 13.95 | 14.135 | 13.905 | 14.07 | 960,222 | +0.14% |
| 2026-10-22 | 13.63 | 14.095 | 13.62 | 14.05 | 924,025 | +2.86% |
| 2026-10-21 | 13.66 | 13.67 | 13.525 | 13.66 | 755,474 | +0.29% |
| 2026-10-20 | 13.36 | 13.71 | 13.36 | 13.62 | 1,014,584 | +2.10% |
| 2026-10-19 | 13.38 | 13.449 | 13.3 | 13.34 | 637,949 | -0.67% |
| 2026-10-16 | 13.46 | 13.685 | 13.375 | 13.43 | 842,623 | +0.22% |
| 2026-10-15 | 13.27 | 13.45 | 13.19 | 13.4 | 906,931 | +1.52% |
| 2026-10-14 | 13.285 | 13.285 | 13.03 | 13.2 | 1,041,941 | -0.83% |
| 2026-10-13 | 13.5 | 13.55 | 13.24 | 13.31 | 783,225 | -0.82% |
| 2026-10-12 | 13.28 | 13.465 | 13.28 | 13.42 | 569,116 | +1.05% |
| 2026-10-09 | 13.45 | 13.45 | 13.245 | 13.28 | 682,016 | -1.30% |
| 2026-10-08 | 13.29 | 13.465 | 13.235 | 13.455 | 1,192,087 | +0.86% |
| 2026-10-07 | 13.33 | 13.38 | 13.16 | 13.34 | 1,640,801 | -1.04% |
| 2026-10-06 | 13.57 | 13.7 | 13.47 | 13.48 | 763,724 | -0.66% |
| 2026-10-05 | 13.66 | 13.75 | 13.49 | 13.57 | 1,048,204 | -0.80% |
| 2026-10-02 | 13.68 | 13.79 | 13.595 | 13.68 | 1,329,521 | +1.33% |
| 2026-10-01 | 13.26 | 13.51 | 13 | 13.5 | 1,151,994 | +1.58% |
| 2026-09-30 | 13.45 | 13.61 | 13.18 | 13.29 | 930,386 | -1.12% |
| 2026-09-29 | 13.65 | 13.7 | 13.4 | 13.44 | 849,218 | -1.47% |
| 2026-09-28 | 13.83 | 13.83 | 13.625 | 13.64 | 712,665 | -1.37% |
| 2026-09-25 | 13.78 | 13.915 | 13.765 | 13.83 | 858,753 | +0.80% |
| 2026-09-24 | 13.62 | 13.77 | 13.505 | 13.72 | 859,616 | +0.73% |
| 2026-09-23 | 13.75 | 13.8 | 13.6 | 13.62 | 852,019 | -1.16% |
| 2026-09-22 | 13.95 | 14 | 13.725 | 13.78 | 901,485 | -0.29% |
| 2026-09-21 | 13.98 | 14.06 | 13.8 | 13.82 | 854,874 | -1.00% |
| 2026-09-18 | 13.91 | 14.02 | 13.755 | 13.96 | 2,567,019 | +0.14% |
| 2026-09-17 | 14.1 | 14.14 | 13.94 | 13.94 | 729,525 | -0.07% |
| 2026-09-16 | 14.12 | 14.175 | 13.685 | 13.95 | 1,308,387 | -1.13% |
| 2026-09-15 | 14 | 14.17 | 13.995 | 14.11 | 880,774 | +0.43% |
| 2026-09-14 | 13.94 | 14.145 | 13.935 | 14.05 | 766,154 | +0.79% |
| 2026-09-11 | 14.045 | 14.145 | 13.81 | 13.94 | 722,691 | -0.07% |
| 2026-09-10 | 13.8 | 13.96 | 13.69 | 13.95 | 588,285 | +0.94% |
| 2026-09-09 | 13.89 | 13.985 | 13.725 | 13.82 | 527,817 | -1.14% |
| 2026-09-08 | 14.04 | 14.13 | 13.965 | 13.98 | 587,830 | -1.06% |
| 2026-09-04 | 13.96 | 14.22 | 13.96 | 14.13 | 487,826 | +0.93% |
| 2026-09-03 | 14.11 | 14.22 | 14 | 14 | 676,647 | +0.29% |
| 2026-09-02 | 13.71 | 14.065 | 13.67 | 13.96 | 953,647 | +2.42% |
| 2026-09-01 | 13.75 | 13.909 | 13.6 | 13.63 | 755,678 | -1.16% |
| 2026-08-31 | 13.91 | 13.91 | 13.71 | 13.79 | 856,713 | -0.93% |
| 2026-08-28 | 13.93 | 14.045 | 13.89 | 13.92 | 637,286 | -0.07% |
| 2026-08-27 | 13.86 | 13.955 | 13.725 | 13.93 | 757,008 | +0.07% |
| 2026-08-26 | 13.87 | 13.94 | 13.78 | 13.92 | 743,650 | +0.36% |
| 2026-08-25 | 13.96 | 13.975 | 13.85 | 13.87 | 608,268 | -0.57% |
| 2026-08-24 | 13.96 | 14.075 | 13.92 | 13.95 | 585,721 | -0.14% |
| 2026-08-21 | 14.11 | 14.13 | 13.845 | 13.97 | 1,408,305 | +0.00% |
| 2026-08-20 | 13.92 | 14.02 | 13.86 | 13.97 | 825,502 | +0.00% |
| 2026-08-19 | 14.29 | 14.335 | 13.912 | 13.97 | 1,203,911 | -1.90% |
| 2026-08-18 | 14.38 | 14.43 | 14.17 | 14.24 | 640,264 | -0.84% |
| 2026-08-17 | 14.4 | 14.45 | 14.305 | 14.36 | 722,562 | -0.62% |
| 2026-08-14 | 14.5 | 14.594 | 14.355 | 14.45 | 859,037 | -0.34% |
| 2026-08-13 | 14.3 | 14.5 | 14.3 | 14.5 | 1,189,321 | +1.40% |
| 2026-08-12 | 14.28 | 14.365 | 14.215 | 14.3 | 815,928 | +0.42% |
| 2026-08-11 | 14.02 | 14.27 | 14.02 | 14.24 | 997,570 | +1.71% |
| 2026-08-10 | 13.94 | 14.01 | 13.82 | 14 | 898,680 | +0.07% |
| 2026-08-07 | 13.96 | 14.05 | 13.83 | 13.99 | 988,438 | +0.21% |
| 2026-08-06 | 14.16 | 14.195 | 13.93 | 13.96 | 927,179 | -1.20% |
| 2026-08-05 | 14.38 | 14.4 | 14.205 | 14.27 | 1,238,684 | -0.63% |
| 2026-08-04 | 14.2 | 14.48 | 14.12 | 14.36 | 1,477,289 | +1.20% |
| 2026-08-03 | 14.11 | 14.28 | 14.11 | 14.19 | 1,478,280 | +1.28% |
| 2026-07-31 | 14.11 | 14.125 | 13.87 | 14.01 | 1,101,607 | -0.14% |
| 2026-07-30 | 14.17 | 14.225 | 13.97 | 14.03 | 908,454 | -0.64% |
| 2026-07-29 | 14.03 | 14.19 | 13.98 | 14.12 | 1,229,458 | +0.00% |
| 2026-07-28 | 13.85 | 14.21 | 13.755 | 14.12 | 1,095,855 | +2.17% |
| 2026-07-27 | 13.59 | 13.95 | 13.59 | 13.82 | 1,244,757 | +2.75% |
| 2026-07-24 | 13.48 | 13.615 | 13.36 | 13.45 | 1,090,483 | +0.07% |
| 2026-07-23 | 13.3 | 13.44 | 13.17 | 13.44 | 1,250,057 | -0.74% |
| 2026-07-22 | 13.68 | 13.7 | 13.44 | 13.54 | 953,226 | -1.24% |
| 2026-07-21 | 13.57 | 13.71 | 13.46 | 13.71 | 852,920 | +0.96% |
| 2026-07-20 | 13.72 | 13.79 | 13.54 | 13.58 | 878,863 | -1.16% |
| 2026-07-17 | 13.84 | 13.88 | 13.565 | 13.74 | 1,070,354 | -1.72% |
| 2026-07-16 | 13.57 | 14.025 | 13.57 | 13.98 | 1,359,090 | +2.79% |
| 2026-07-15 | 13.44 | 13.7 | 13.42 | 13.6 | 833,370 | +1.57% |
| 2026-07-14 | 13.5 | 13.55 | 13.355 | 13.39 | 825,166 | -0.37% |
| 2026-07-13 | 13.44 | 13.51 | 13.315 | 13.44 | 755,049 | +0.00% |
| 2026-07-10 | 13.37 | 13.505 | 13.34 | 13.44 | 595,266 | +0.52% |
| 2026-07-09 | 13.15 | 13.44 | 13.15 | 13.37 | 1,263,335 | +1.83% |
| 2026-07-08 | 13.28 | 13.28 | 13 | 13.13 | 1,783,624 | -1.65% |
| 2026-07-07 | 13.53 | 13.58 | 13.33 | 13.35 | 800,463 | -1.33% |
| 2026-07-06 | 13.51 | 13.67 | 13.465 | 13.53 | 956,680 | -0.37% |
| 2026-07-02 | 14 | 14.05 | 13.52 | 13.58 | 944,148 | -2.72% |
| 2026-07-01 | 13.7 | 14 | 13.65 | 13.96 | 1,272,415 | +2.05% |
| 2026-06-30 | 13.57 | 13.69 | 13.42 | 13.68 | 1,476,511 | +0.81% |
| 2026-06-29 | 13.54 | 13.595 | 13.375 | 13.57 | 1,930,681 | -0.15% |
| 2026-06-26 | 13.56 | 13.65 | 13.395 | 13.59 | 3,559,880 | +0.30% |
| 2026-06-25 | 13.44 | 13.635 | 13.42 | 13.55 | 1,328,009 | +1.12% |
| 2026-06-24 | 13.2 | 13.43 | 13.172 | 13.4 | 1,126,462 | +1.44% |
| 2026-06-23 | 12.98 | 13.23 | 12.9 | 13.21 | 863,870 | +1.93% |
| 2026-06-22 | 12.85 | 13.04 | 12.85 | 12.96 | 997,649 | +0.93% |
| 2026-06-18 | 12.81 | 12.93 | 12.695 | 12.84 | 2,448,540 | +0.71% |
| 2026-06-17 | 12.94 | 13.115 | 12.58 | 12.75 | 1,195,624 | -2.22% |
| 2026-06-16 | 13.12 | 13.23 | 12.93 | 13.04 | 898,803 | +0.15% |
| 2026-06-15 | 13.19 | 13.285 | 12.981 | 13.02 | 933,556 | -1.29% |
| 2026-06-12 | 13.05 | 13.19 | 13.045 | 13.19 | 699,471 | +1.38% |
| 2026-06-11 | 12.96 | 13.035 | 12.785 | 13.01 | 762,472 | +0.93% |
| 2026-06-10 | 12.85 | 12.99 | 12.77 | 12.89 | 912,227 | +0.86% |
| 2026-06-09 | 12.77 | 13.085 | 12.72 | 12.78 | 841,134 | +0.87% |
| 2026-06-08 | 12.67 | 12.77 | 12.66 | 12.67 | 783,420 | +0.56% |
| 2026-06-05 | 12.59 | 12.73 | 12.52 | 12.6 | 606,442 | +0.08% |
| 2026-06-04 | 12.27 | 12.62 | 12.27 | 12.59 | 697,526 | +3.62% |
| 2026-06-03 | 12.46 | 12.46 | 12.13 | 12.15 | 1,004,563 | -2.80% |
| 2026-06-02 | 12.25 | 12.565 | 12.25 | 12.5 | 1,173,976 | +1.46% |
| 2026-06-01 | 12.42 | 12.465 | 12.205 | 12.32 | 834,035 | -1.75% |
| 2026-05-29 | 12.49 | 12.62 | 12.39 | 12.54 | 935,293 | +0.16% |
| 2026-05-28 | 12.51 | 12.53 | 12.35 | 12.52 | 442,633 | -0.08% |
| 2026-05-27 | 12.58 | 12.63 | 12.48 | 12.53 | 558,239 | -0.24% |
| 2026-05-26 | 12.39 | 12.645 | 12.39 | 12.56 | 815,771 | +1.45% |
| 2026-05-22 | 12.47 | 12.49 | 12.355 | 12.38 | 520,823 | -0.56% |
| 2026-05-21 | 12.29 | 12.465 | 12.235 | 12.45 | 832,159 | +0.57% |
| 2026-05-20 | 12.15 | 12.47 | 12.05 | 12.38 | 788,575 | +2.06% |
| 2026-05-19 | 12.12 | 12.18 | 12.01 | 12.13 | 858,457 | +0.08% |
| 2026-05-18 | 11.93 | 12.14 | 11.93 | 12.12 | 672,249 | +2.19% |
| 2026-05-15 | 11.94 | 12.02 | 11.76 | 11.86 | 853,801 | -1.00% |
| 2026-05-14 | 12.07 | 12.18 | 11.95 | 11.98 | 717,758 | +0.08% |
| 2026-05-13 | 11.98 | 12.085 | 11.7 | 11.97 | 794,975 | -0.42% |