Hope Bancorp, Inc. - Common Stock (HOPE)

Last Price11.14

Change-0.17 (-1.50%)

NASDAQ · Last Trade: Mar 7th, 1:21 AM EST

Historical Prices For Hope Bancorp, Inc. - Common Stock (HOPE)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	11.00	11.15	10.85	11.14	860,795	11.14
3/05/2026	11.26	11.36	11.20	11.31	741,451	11.31
3/04/2026	11.43	11.54	11.40	11.41	751,060	11.41
3/03/2026	11.16	11.45	11.05	11.40	929,813	11.40
3/02/2026	11.08	11.54	11.00	11.42	745,153	11.42
2/27/2026	11.53	11.61	11.18	11.26	1,302,328	11.26
2/26/2026	11.90	12.09	11.64	11.78	869,066	11.78
2/25/2026	11.76	11.86	11.64	11.82	574,422	11.82
2/24/2026	11.45	11.66	11.39	11.63	933,558	11.63
2/23/2026	12.10	12.21	11.38	11.46	1,087,470	11.46
2/20/2026	12.03	12.21	11.92	12.16	768,651	12.16
2/19/2026	12.02	12.09	11.85	12.05	635,152	12.05
2/18/2026	12.14	12.39	12.06	12.10	671,426	12.10
2/17/2026	12.13	12.30	11.99	12.18	813,840	12.18
2/13/2026	12.04	12.18	11.86	12.14	806,818	12.14
2/12/2026	12.22	12.33	11.87	12.10	813,256	12.10
2/11/2026	12.41	12.50	12.12	12.15	749,210	12.15
2/10/2026	12.35	12.45	12.20	12.27	990,783	12.27
2/09/2026	12.45	12.56	12.36	12.37	573,727	12.37
2/06/2026	12.54	12.62	12.42	12.52	948,320	12.52
2/05/2026	12.62	12.79	12.42	12.57	1,293,253	12.43
2/04/2026	12.44	12.78	12.42	12.68	1,031,511	12.54
2/03/2026	12.22	12.59	12.15	12.33	1,030,703	12.19
2/02/2026	11.94	12.38	11.90	12.21	1,033,562	12.07
1/30/2026	11.95	12.06	11.76	11.98	1,347,461	11.85
1/29/2026	11.84	12.02	11.82	11.99	1,210,217	11.86
1/28/2026	12.23	12.27	11.74	11.76	1,327,302	11.63
1/27/2026	11.82	12.18	11.78	12.16	1,108,667	12.02
1/26/2026	11.71	11.83	11.58	11.78	917,840	11.65
1/23/2026	12.09	12.09	11.67	11.74	780,401	11.61
1/22/2026	12.17	12.36	12.11	12.17	972,826	12.03
1/21/2026	11.54	12.18	11.52	12.17	1,539,978	12.03
1/20/2026	11.48	11.63	11.40	11.47	767,904	11.34
1/16/2026	11.71	11.78	11.63	11.70	733,534	11.57
1/15/2026	11.41	11.76	11.41	11.72	746,030	11.59
1/14/2026	11.18	11.46	11.11	11.43	710,243	11.30
1/13/2026	11.28	11.35	11.16	11.20	745,633	11.08
1/12/2026	11.47	11.52	11.23	11.28	922,495	11.15
1/09/2026	11.63	11.71	11.42	11.57	1,001,765	11.44
1/08/2026	11.20	11.70	11.20	11.64	902,735	11.51
1/07/2026	11.32	11.38	11.10	11.26	910,026	11.13
1/06/2026	11.14	11.34	11.05	11.33	998,403	11.20
1/05/2026	10.97	11.40	10.97	11.23	2,400,033	11.10
1/02/2026	10.98	11.05	10.80	10.98	995,477	10.86
12/31/2025	11.10	11.10	10.92	10.96	729,351	10.84
12/30/2025	11.18	11.19	11.05	11.05	705,736	10.93
12/29/2025	11.26	11.31	11.05	11.20	818,351	11.08
12/26/2025	11.26	11.30	11.21	11.25	556,370	11.12
12/24/2025	11.26	11.32	11.23	11.28	366,902	11.15
12/23/2025	11.38	11.40	11.26	11.27	949,852	11.14
12/22/2025	11.46	11.60	11.37	11.39	777,135	11.26
12/19/2025	11.55	11.61	11.32	11.45	2,607,671	11.32
12/18/2025	11.60	11.66	11.51	11.59	854,087	11.46
12/17/2025	11.45	11.65	11.38	11.51	1,043,149	11.38
12/16/2025	11.53	11.55	11.35	11.47	1,149,866	11.34
12/15/2025	11.57	11.65	11.40	11.50	987,062	11.37
12/12/2025	11.60	11.61	11.39	11.52	960,893	11.39
12/11/2025	11.50	11.66	11.45	11.58	1,086,596	11.45
12/10/2025	10.91	11.60	10.91	11.54	2,978,603	11.41
12/09/2025	11.10	11.21	10.91	10.94	1,027,103	10.82
12/08/2025	10.99	11.12	10.88	11.04	1,073,630	10.92