U.S. markets close in 4 hours 30 minutes

Hope Bancorp, Inc. (HOPE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.68-0.05 (-0.29%)
As of 11:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202115.5915.7515.4915.6815.68153,422
May 14, 202115.5515.7515.4415.7215.72384,800
May 13, 202114.7915.6614.7715.5215.52827,600
May 12, 202115.4115.4714.8114.8414.84561,700
May 11, 202115.0115.3514.8915.2015.20614,600
May 10, 202115.5316.0815.2815.3115.311,221,000
May 07, 202115.3415.5415.2715.4915.49393,000
May 06, 202115.3715.6415.2215.6415.64540,300
May 06, 20210.14 Dividend
May 05, 202115.5115.6215.2915.5315.39573,600
May 04, 202115.2415.5415.0815.5315.39639,100
May 03, 202115.1415.3815.0015.3115.171,092,400
Apr 30, 202115.0615.4314.9815.0114.87785,400
Apr 29, 202115.3915.5315.1315.1615.02686,200
Apr 28, 202115.4315.6515.0215.1415.00848,800
Apr 27, 202115.5615.6315.3715.5815.44701,000
Apr 26, 202115.6715.9115.4515.4715.33572,700
Apr 23, 202115.0015.7314.9515.6015.46747,500
Apr 22, 202115.1015.2114.9014.9214.79465,500
Apr 21, 202114.7115.1614.6715.1214.98611,900
Apr 20, 202115.2115.2214.6714.7814.651,062,300
Apr 19, 202115.4215.5415.2515.3815.24569,700
Apr 16, 202115.6215.6515.2715.4215.28621,200
Apr 15, 202115.3315.4315.1115.4015.26596,600
Apr 14, 202115.1215.5215.1215.2815.14585,000
Apr 13, 202115.3415.4614.9615.1314.99661,200
Apr 12, 202115.3015.5015.3015.4715.33499,200
Apr 09, 202115.2915.3715.1615.2715.13480,200
Apr 08, 202115.1315.3514.7615.1415.00758,100
Apr 07, 202115.3015.3015.0015.1314.99639,200
Apr 06, 202115.2715.3915.0615.2115.07593,800
Apr 05, 202115.4615.5415.1415.3015.16697,300
Apr 01, 202115.1215.3414.9215.3315.19725,900
Mar 31, 202115.3115.3814.9915.0614.921,009,000
Mar 30, 202115.1515.4915.1315.4015.26858,700
Mar 29, 202115.2815.5214.8915.0014.86923,700
Mar 26, 202115.4915.6115.2815.5315.39803,300
Mar 25, 202114.7415.3214.6015.2415.10930,300
Mar 24, 202114.9315.5214.8014.8114.68781,800
Mar 23, 202115.0315.1114.6114.7114.58934,400
Mar 22, 202115.6515.6515.0615.1515.01717,300
Mar 19, 202115.6215.9715.4315.8615.722,245,900
Mar 18, 202116.2316.6115.7215.8415.701,151,300
Mar 17, 202116.0716.2915.8916.0415.901,449,500
Mar 16, 202115.6515.9315.5415.9215.78889,500
Mar 15, 202116.2116.2615.5715.8315.691,500,200
Mar 12, 202115.8216.2615.7516.2316.081,308,600
Mar 11, 202115.1215.5815.1215.5615.421,025,900
Mar 10, 202114.9215.4514.7715.4115.271,219,600
Mar 09, 202115.1515.1814.6914.9314.801,213,700
Mar 08, 202114.9815.4314.7715.3015.161,012,400
Mar 05, 202114.3914.7914.2614.7214.591,060,900
Mar 04, 202113.9314.3013.8414.0813.951,030,900
Mar 03, 202113.6514.3413.5413.9113.78943,500
Mar 02, 202113.6613.7413.4213.5213.40752,700
Mar 01, 202113.6413.7213.4113.6913.57803,900
Feb 26, 202113.2213.4812.9013.1613.041,310,700
Feb 25, 202113.8113.8113.3413.3613.241,101,300
Feb 24, 202113.1013.5813.1013.5313.41821,500
Feb 23, 202112.8813.1812.8413.0212.90951,800
Feb 22, 202112.4512.9712.4512.8112.69801,900
Feb 19, 202112.2012.4612.2012.4512.34775,900
Feb 18, 202112.2612.3712.1612.2512.14525,300
Feb 17, 202112.1912.4512.1912.3312.22565,600
Feb 16, 202112.2112.4312.1812.2812.171,309,000
Feb 12, 202112.0912.2011.9812.1312.02350,300
Feb 11, 202112.3612.3611.9312.0611.95678,500
Feb 10, 202112.4012.4712.2512.3012.19441,200
Feb 09, 202111.6812.3411.5312.3012.19527,100
Feb 08, 202111.9312.1011.7912.1011.99605,500
Feb 05, 202111.9211.9211.5811.7911.68495,700
Feb 04, 202111.5411.8911.5411.8011.69669,100
Feb 04, 20210.14 Dividend
Feb 03, 202111.6011.7111.4311.6411.40687,500
Feb 02, 202111.6711.8011.5011.6211.38416,100
Feb 01, 202111.2411.5711.0511.5011.26530,000
Jan 29, 202111.5311.6311.0711.1810.951,061,800
Jan 28, 202111.7211.7711.4011.5411.30880,400
Jan 27, 202111.3511.9711.2811.4011.16919,400
Jan 26, 202112.5312.5312.1112.1211.87565,700
Jan 25, 202112.2312.3211.9812.2912.03752,900
Jan 22, 202112.0812.4712.0612.4212.16626,600
Jan 21, 202112.3812.4312.1612.2211.96669,300
Jan 20, 202112.4312.5112.2812.3812.12555,300
Jan 19, 202112.5012.5212.2612.4712.21593,200
Jan 15, 202112.3412.5012.2512.3712.11609,700
Jan 14, 202112.5912.7412.2912.6112.35570,100
Jan 13, 202112.3012.3712.1512.2712.01553,100
Jan 12, 202112.2312.4012.0312.3912.13743,600
Jan 11, 202111.8812.1011.6712.0011.75725,500
Jan 08, 202112.2912.3711.7111.9511.70671,400
Jan 07, 202112.2812.4412.2112.2912.03585,100
Jan 06, 202111.4612.4711.1812.1711.921,458,100
Jan 05, 202110.9311.2810.9311.0610.83747,000
Jan 04, 202111.0211.1010.6510.9410.71955,300
Dec 31, 202010.9311.0110.8210.9110.68404,800
Dec 30, 202010.7710.9510.7710.8910.66368,200
Dec 29, 202011.0911.0910.7510.7810.55575,300
Dec 28, 202010.8811.1910.8011.0310.80836,200
Dec 24, 202010.8310.8310.6210.7910.56469,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...