Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
11.01
-0.13 (-1.17%)
At close: Mar 9, 2026, 4:00 PM EDT
11.01
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.94 | 11.09 | 10.66 | 11.01 | 11.01 | -1.17% | 1,021,280 |
| Mar 6, 2026 | 11.00 | 11.16 | 10.85 | 11.14 | 11.14 | -1.50% | 860,795 |
| Mar 5, 2026 | 11.26 | 11.36 | 11.20 | 11.31 | 11.31 | -0.88% | 741,448 |
| Mar 4, 2026 | 11.43 | 11.54 | 11.40 | 11.41 | 11.41 | 0.09% | 739,266 |
| Mar 3, 2026 | 11.16 | 11.45 | 11.05 | 11.40 | 11.40 | -0.18% | 929,569 |
| Mar 2, 2026 | 11.08 | 11.54 | 11.00 | 11.42 | 11.42 | 1.42% | 745,152 |
| Feb 27, 2026 | 11.53 | 11.61 | 11.18 | 11.26 | 11.26 | -4.41% | 1,302,327 |
| Feb 26, 2026 | 11.90 | 12.09 | 11.64 | 11.78 | 11.78 | -0.34% | 868,922 |
| Feb 25, 2026 | 11.76 | 11.86 | 11.65 | 11.82 | 11.82 | 1.63% | 574,419 |
| Feb 24, 2026 | 11.45 | 11.66 | 11.40 | 11.63 | 11.63 | 1.48% | 933,550 |
| Feb 23, 2026 | 12.10 | 12.21 | 11.38 | 11.46 | 11.46 | -5.76% | 1,087,470 |
| Feb 20, 2026 | 12.03 | 12.22 | 11.92 | 12.16 | 12.16 | 0.91% | 768,641 |
| Feb 19, 2026 | 12.02 | 12.09 | 11.85 | 12.05 | 12.05 | -0.41% | 635,142 |
| Feb 18, 2026 | 12.14 | 12.39 | 12.06 | 12.10 | 12.10 | -0.66% | 641,929 |
| Feb 17, 2026 | 12.13 | 12.30 | 12.00 | 12.18 | 12.18 | 0.33% | 771,053 |
| Feb 13, 2026 | 12.04 | 12.18 | 11.86 | 12.14 | 12.14 | 0.33% | 804,194 |
| Feb 12, 2026 | 12.22 | 12.33 | 11.87 | 12.10 | 12.10 | -0.41% | 812,595 |
| Feb 11, 2026 | 12.41 | 12.50 | 12.12 | 12.15 | 12.15 | -0.98% | 748,283 |
| Feb 10, 2026 | 12.35 | 12.45 | 12.20 | 12.27 | 12.27 | -0.81% | 990,483 |
| Feb 9, 2026 | 12.45 | 12.57 | 12.36 | 12.37 | 12.37 | -1.12% | 568,848 |
| Feb 6, 2026 | 12.54 | 12.62 | 12.42 | 12.51 | 12.51 | -0.48% | 946,440 |
| Feb 5, 2026 | 12.62 | 12.79 | 12.42 | 12.57 | 12.43 | -0.87% | 1,293,123 |
| Feb 4, 2026 | 12.44 | 12.78 | 12.42 | 12.68 | 12.54 | 2.84% | 1,031,511 |
| Feb 3, 2026 | 12.22 | 12.59 | 12.15 | 12.33 | 12.19 | 0.98% | 1,031,096 |
| Feb 2, 2026 | 11.94 | 12.38 | 11.91 | 12.21 | 12.07 | 1.92% | 1,033,562 |
| Jan 30, 2026 | 11.95 | 12.07 | 11.76 | 11.98 | 11.85 | -0.08% | 1,347,461 |
| Jan 29, 2026 | 11.84 | 12.02 | 11.82 | 11.99 | 11.86 | 1.96% | 1,210,217 |
| Jan 28, 2026 | 12.23 | 12.27 | 11.74 | 11.76 | 11.63 | -3.29% | 1,327,302 |
| Jan 27, 2026 | 11.82 | 12.18 | 11.78 | 12.16 | 12.02 | 3.23% | 1,108,667 |
| Jan 26, 2026 | 11.71 | 11.83 | 11.58 | 11.78 | 11.65 | 0.34% | 917,840 |
| Jan 23, 2026 | 12.09 | 12.09 | 11.67 | 11.74 | 11.61 | -3.53% | 780,401 |
| Jan 22, 2026 | 12.17 | 12.36 | 12.11 | 12.17 | 12.03 | - | 972,826 |
| Jan 21, 2026 | 11.54 | 12.18 | 11.52 | 12.17 | 12.03 | 6.10% | 1,539,978 |
| Jan 20, 2026 | 11.48 | 11.63 | 11.40 | 11.47 | 11.34 | -1.97% | 767,904 |
| Jan 16, 2026 | 11.71 | 11.78 | 11.63 | 11.70 | 11.57 | -0.17% | 733,534 |
| Jan 15, 2026 | 11.41 | 11.76 | 11.41 | 11.72 | 11.59 | 2.54% | 746,030 |
| Jan 14, 2026 | 11.18 | 11.46 | 11.11 | 11.43 | 11.30 | 2.05% | 710,244 |
| Jan 13, 2026 | 11.28 | 11.35 | 11.17 | 11.20 | 11.08 | -0.71% | 745,633 |
| Jan 12, 2026 | 11.47 | 11.52 | 11.23 | 11.28 | 11.15 | -2.51% | 922,496 |
| Jan 9, 2026 | 11.63 | 11.71 | 11.42 | 11.57 | 11.44 | -0.60% | 1,001,765 |
| Jan 8, 2026 | 11.20 | 11.70 | 11.20 | 11.64 | 11.51 | 3.37% | 902,735 |
| Jan 7, 2026 | 11.32 | 11.38 | 11.10 | 11.26 | 11.13 | -0.62% | 910,026 |
| Jan 6, 2026 | 11.14 | 11.34 | 11.06 | 11.33 | 11.20 | 0.89% | 998,403 |
| Jan 5, 2026 | 10.97 | 11.41 | 10.97 | 11.23 | 11.10 | 2.28% | 2,400,033 |
| Jan 2, 2026 | 10.98 | 11.06 | 10.80 | 10.98 | 10.86 | 0.18% | 995,477 |
| Dec 31, 2025 | 11.10 | 11.10 | 10.92 | 10.96 | 10.84 | -0.81% | 729,351 |
| Dec 30, 2025 | 11.18 | 11.19 | 11.05 | 11.05 | 10.93 | -1.34% | 705,736 |
| Dec 29, 2025 | 11.26 | 11.31 | 11.06 | 11.20 | 11.08 | -0.44% | 818,351 |
| Dec 26, 2025 | 11.26 | 11.31 | 11.21 | 11.25 | 11.12 | -0.27% | 556,370 |
| Dec 24, 2025 | 11.26 | 11.33 | 11.23 | 11.28 | 11.15 | 0.09% | 366,902 |
| Dec 23, 2025 | 11.38 | 11.41 | 11.26 | 11.27 | 11.14 | -1.05% | 949,852 |
| Dec 22, 2025 | 11.46 | 11.60 | 11.37 | 11.39 | 11.26 | -0.52% | 777,135 |
| Dec 19, 2025 | 11.55 | 11.61 | 11.32 | 11.45 | 11.32 | -1.21% | 2,607,671 |
| Dec 18, 2025 | 11.60 | 11.67 | 11.51 | 11.59 | 11.46 | 0.70% | 854,087 |
| Dec 17, 2025 | 11.45 | 11.65 | 11.39 | 11.51 | 11.38 | 0.35% | 1,043,214 |
| Dec 16, 2025 | 11.53 | 11.55 | 11.35 | 11.47 | 11.34 | -0.26% | 1,149,866 |
| Dec 15, 2025 | 11.57 | 11.65 | 11.41 | 11.50 | 11.37 | -0.17% | 988,257 |
| Dec 12, 2025 | 11.60 | 11.61 | 11.40 | 11.52 | 11.39 | -0.52% | 960,893 |
| Dec 11, 2025 | 11.50 | 11.66 | 11.45 | 11.58 | 11.45 | 0.35% | 1,086,596 |
| Dec 10, 2025 | 10.91 | 11.60 | 10.91 | 11.54 | 11.41 | 5.48% | 2,978,603 |
| Dec 9, 2025 | 11.06 | 11.21 | 10.91 | 10.94 | 10.82 | -0.91% | 1,027,153 |
| Dec 8, 2025 | 10.99 | 11.12 | 10.88 | 11.04 | 10.92 | 1.01% | 1,073,630 |
| Dec 5, 2025 | 10.89 | 10.96 | 10.82 | 10.93 | 10.81 | - | 1,126,436 |
| Dec 4, 2025 | 10.85 | 10.95 | 10.81 | 10.93 | 10.81 | -0.09% | 701,888 |
| Dec 3, 2025 | 10.79 | 10.99 | 10.77 | 10.94 | 10.82 | 1.77% | 741,394 |
| Dec 2, 2025 | 10.85 | 10.91 | 10.72 | 10.75 | 10.63 | -0.46% | 828,284 |
| Dec 1, 2025 | 10.54 | 10.83 | 10.54 | 10.80 | 10.68 | 1.69% | 1,357,770 |
| Nov 28, 2025 | 10.68 | 10.70 | 10.56 | 10.62 | 10.50 | -0.84% | 414,837 |
| Nov 26, 2025 | 10.62 | 10.81 | 10.57 | 10.71 | 10.59 | 0.28% | 1,463,743 |
| Nov 25, 2025 | 10.45 | 10.79 | 10.42 | 10.68 | 10.56 | 2.79% | 1,121,981 |
| Nov 24, 2025 | 10.35 | 10.45 | 10.23 | 10.39 | 10.27 | 0.39% | 684,195 |
| Nov 21, 2025 | 9.99 | 10.47 | 9.98 | 10.35 | 10.23 | 3.81% | 853,243 |
| Nov 20, 2025 | 10.03 | 10.23 | 9.92 | 9.97 | 9.86 | 0.10% | 712,333 |
| Nov 19, 2025 | 9.89 | 10.02 | 9.81 | 9.96 | 9.85 | 0.50% | 719,998 |
| Nov 18, 2025 | 9.83 | 9.99 | 9.80 | 9.91 | 9.80 | 0.71% | 858,896 |
| Nov 17, 2025 | 10.23 | 10.28 | 9.80 | 9.84 | 9.73 | -4.37% | 1,186,877 |
| Nov 14, 2025 | 10.25 | 10.33 | 10.17 | 10.29 | 10.18 | -0.39% | 1,027,527 |
| Nov 13, 2025 | 10.35 | 10.50 | 10.29 | 10.33 | 10.21 | -0.86% | 716,593 |
| Nov 12, 2025 | 10.42 | 10.58 | 10.42 | 10.42 | 10.30 | -0.19% | 887,541 |
| Nov 11, 2025 | 10.43 | 10.52 | 10.38 | 10.44 | 10.32 | 0.19% | 1,027,660 |
| Nov 10, 2025 | 10.49 | 10.57 | 10.38 | 10.42 | 10.30 | -0.38% | 618,306 |
| Nov 7, 2025 | 10.36 | 10.46 | 10.27 | 10.46 | 10.34 | -0.38% | 707,174 |
| Nov 6, 2025 | 10.53 | 10.60 | 10.42 | 10.50 | 10.24 | -0.85% | 601,656 |
| Nov 5, 2025 | 10.43 | 10.68 | 10.41 | 10.59 | 10.33 | 1.73% | 703,899 |
| Nov 4, 2025 | 10.46 | 10.54 | 10.39 | 10.41 | 10.16 | -1.42% | 976,241 |
| Nov 3, 2025 | 10.48 | 10.56 | 10.34 | 10.56 | 10.30 | 0.67% | 718,562 |
| Oct 31, 2025 | 10.45 | 10.52 | 10.33 | 10.49 | 10.23 | -0.29% | 904,622 |
| Oct 30, 2025 | 10.60 | 10.79 | 10.51 | 10.52 | 10.26 | -1.31% | 943,798 |
| Oct 29, 2025 | 10.84 | 11.03 | 10.56 | 10.66 | 10.40 | -1.20% | 967,388 |
| Oct 28, 2025 | 10.67 | 10.86 | 10.43 | 10.79 | 10.53 | 1.03% | 885,241 |
| Oct 27, 2025 | 10.75 | 10.82 | 10.68 | 10.68 | 10.42 | -0.47% | 695,387 |
| Oct 24, 2025 | 10.68 | 10.81 | 10.63 | 10.73 | 10.47 | 1.90% | 531,248 |
| Oct 23, 2025 | 10.55 | 10.61 | 10.44 | 10.53 | 10.27 | -0.38% | 467,310 |
| Oct 22, 2025 | 10.59 | 10.79 | 10.54 | 10.57 | 10.31 | - | 668,893 |
| Oct 21, 2025 | 10.56 | 10.68 | 10.49 | 10.57 | 10.31 | -0.28% | 524,965 |
| Oct 20, 2025 | 10.28 | 10.62 | 10.25 | 10.60 | 10.34 | 3.62% | 625,398 |
| Oct 17, 2025 | 10.22 | 10.32 | 10.16 | 10.23 | 9.98 | 1.59% | 799,840 |
| Oct 16, 2025 | 10.74 | 10.75 | 9.99 | 10.07 | 9.83 | -6.76% | 1,075,871 |
| Oct 15, 2025 | 11.09 | 11.14 | 10.78 | 10.80 | 10.54 | -2.35% | 557,966 |
| Oct 14, 2025 | 10.58 | 11.13 | 10.58 | 11.06 | 10.79 | 3.56% | 654,792 |