Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
10.93
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.89 | 10.96 | 10.82 | 10.93 | 10.93 | - | 1,126,436 |
| Dec 4, 2025 | 10.85 | 10.95 | 10.81 | 10.93 | 10.93 | -0.09% | 701,888 |
| Dec 3, 2025 | 10.79 | 10.99 | 10.77 | 10.94 | 10.94 | 1.77% | 741,394 |
| Dec 2, 2025 | 10.85 | 10.91 | 10.72 | 10.75 | 10.75 | -0.46% | 828,284 |
| Dec 1, 2025 | 10.54 | 10.83 | 10.54 | 10.80 | 10.80 | 1.69% | 883,199 |
| Nov 28, 2025 | 10.68 | 10.70 | 10.56 | 10.62 | 10.62 | -0.84% | 414,834 |
| Nov 26, 2025 | 10.62 | 10.81 | 10.57 | 10.71 | 10.71 | 0.28% | 1,463,743 |
| Nov 25, 2025 | 10.45 | 10.79 | 10.42 | 10.68 | 10.68 | 2.79% | 1,121,981 |
| Nov 24, 2025 | 10.35 | 10.45 | 10.23 | 10.39 | 10.39 | 0.39% | 684,195 |
| Nov 21, 2025 | 9.99 | 10.47 | 9.98 | 10.35 | 10.35 | 3.81% | 853,152 |
| Nov 20, 2025 | 10.03 | 10.23 | 9.92 | 9.97 | 9.97 | 0.10% | 712,333 |
| Nov 19, 2025 | 9.89 | 10.02 | 9.81 | 9.96 | 9.96 | 0.50% | 719,998 |
| Nov 18, 2025 | 9.83 | 9.99 | 9.80 | 9.91 | 9.91 | 0.71% | 858,896 |
| Nov 17, 2025 | 10.23 | 10.28 | 9.80 | 9.84 | 9.84 | -4.37% | 1,186,877 |
| Nov 14, 2025 | 10.25 | 10.33 | 10.17 | 10.29 | 10.29 | -0.39% | 1,027,527 |
| Nov 13, 2025 | 10.35 | 10.50 | 10.29 | 10.33 | 10.33 | -0.86% | 716,593 |
| Nov 12, 2025 | 10.42 | 10.58 | 10.42 | 10.42 | 10.42 | -0.19% | 887,541 |
| Nov 11, 2025 | 10.43 | 10.52 | 10.38 | 10.44 | 10.44 | 0.19% | 1,027,660 |
| Nov 10, 2025 | 10.49 | 10.57 | 10.38 | 10.42 | 10.42 | -0.38% | 618,306 |
| Nov 7, 2025 | 10.36 | 10.46 | 10.27 | 10.46 | 10.46 | -0.38% | 707,174 |
| Nov 6, 2025 | 10.53 | 10.60 | 10.42 | 10.50 | 10.36 | -0.85% | 601,656 |
| Nov 5, 2025 | 10.43 | 10.68 | 10.41 | 10.59 | 10.45 | 1.73% | 703,899 |
| Nov 4, 2025 | 10.46 | 10.54 | 10.39 | 10.41 | 10.27 | -1.42% | 976,241 |
| Nov 3, 2025 | 10.48 | 10.56 | 10.34 | 10.56 | 10.42 | 0.67% | 718,562 |
| Oct 31, 2025 | 10.45 | 10.52 | 10.33 | 10.49 | 10.35 | -0.29% | 904,622 |
| Oct 30, 2025 | 10.60 | 10.79 | 10.51 | 10.52 | 10.38 | -1.31% | 943,798 |
| Oct 29, 2025 | 10.84 | 11.03 | 10.56 | 10.66 | 10.52 | -1.20% | 967,388 |
| Oct 28, 2025 | 10.67 | 10.86 | 10.43 | 10.79 | 10.65 | 1.03% | 885,241 |
| Oct 27, 2025 | 10.75 | 10.82 | 10.68 | 10.68 | 10.54 | -0.47% | 695,387 |
| Oct 24, 2025 | 10.68 | 10.81 | 10.63 | 10.73 | 10.59 | 1.90% | 531,248 |
| Oct 23, 2025 | 10.55 | 10.61 | 10.44 | 10.53 | 10.39 | -0.38% | 467,310 |
| Oct 22, 2025 | 10.59 | 10.79 | 10.54 | 10.57 | 10.43 | - | 668,893 |
| Oct 21, 2025 | 10.56 | 10.68 | 10.49 | 10.57 | 10.43 | -0.28% | 524,965 |
| Oct 20, 2025 | 10.28 | 10.62 | 10.25 | 10.60 | 10.46 | 3.62% | 625,398 |
| Oct 17, 2025 | 10.22 | 10.32 | 10.16 | 10.23 | 10.09 | 1.59% | 799,840 |
| Oct 16, 2025 | 10.74 | 10.75 | 9.99 | 10.07 | 9.94 | -6.76% | 1,075,871 |
| Oct 15, 2025 | 11.09 | 11.14 | 10.78 | 10.80 | 10.66 | -2.35% | 557,966 |
| Oct 14, 2025 | 10.58 | 11.13 | 10.58 | 11.06 | 10.91 | 3.56% | 654,792 |
| Oct 13, 2025 | 10.62 | 10.71 | 10.51 | 10.68 | 10.54 | 1.81% | 564,176 |
| Oct 10, 2025 | 10.94 | 11.10 | 10.49 | 10.49 | 10.35 | -4.11% | 927,979 |
| Oct 9, 2025 | 11.01 | 11.02 | 10.87 | 10.94 | 10.79 | -0.82% | 497,268 |
| Oct 8, 2025 | 11.04 | 11.07 | 10.92 | 11.03 | 10.88 | 0.64% | 589,368 |
| Oct 7, 2025 | 11.10 | 11.26 | 10.95 | 10.96 | 10.81 | -1.44% | 1,116,385 |
| Oct 6, 2025 | 10.91 | 11.16 | 10.84 | 11.12 | 10.97 | 3.15% | 1,075,220 |
| Oct 3, 2025 | 10.71 | 10.88 | 10.71 | 10.78 | 10.64 | 1.13% | 629,383 |
| Oct 2, 2025 | 10.64 | 10.73 | 10.55 | 10.66 | 10.52 | -0.09% | 675,171 |
| Oct 1, 2025 | 10.73 | 10.76 | 10.59 | 10.67 | 10.53 | -0.93% | 535,815 |
| Sep 30, 2025 | 10.69 | 10.78 | 10.58 | 10.77 | 10.63 | 0.56% | 754,254 |
| Sep 29, 2025 | 10.92 | 10.92 | 10.70 | 10.71 | 10.57 | -1.56% | 794,874 |
| Sep 26, 2025 | 10.88 | 11.00 | 10.82 | 10.88 | 10.73 | 0.37% | 433,575 |
| Sep 25, 2025 | 10.89 | 10.91 | 10.73 | 10.84 | 10.70 | -0.73% | 498,062 |
| Sep 24, 2025 | 10.80 | 10.93 | 10.78 | 10.92 | 10.77 | 1.20% | 523,492 |
| Sep 23, 2025 | 10.79 | 11.04 | 10.76 | 10.79 | 10.65 | - | 609,601 |
| Sep 22, 2025 | 10.96 | 10.98 | 10.76 | 10.79 | 10.65 | -1.37% | 563,753 |
| Sep 19, 2025 | 11.17 | 11.17 | 10.94 | 10.94 | 10.79 | -2.58% | 1,981,877 |
| Sep 18, 2025 | 10.90 | 11.25 | 10.85 | 11.23 | 11.08 | 3.60% | 780,635 |
| Sep 17, 2025 | 10.76 | 11.14 | 10.76 | 10.84 | 10.70 | 0.84% | 915,708 |
| Sep 16, 2025 | 10.90 | 10.90 | 10.65 | 10.75 | 10.61 | -1.19% | 643,320 |
| Sep 15, 2025 | 10.97 | 11.01 | 10.86 | 10.88 | 10.73 | -0.55% | 531,126 |
| Sep 12, 2025 | 11.15 | 11.17 | 10.93 | 10.94 | 10.79 | -1.88% | 521,243 |
| Sep 11, 2025 | 10.99 | 11.16 | 10.96 | 11.15 | 11.00 | 1.27% | 745,946 |
| Sep 10, 2025 | 11.00 | 11.12 | 10.96 | 11.01 | 10.86 | 0.09% | 444,232 |
| Sep 9, 2025 | 11.17 | 11.19 | 10.99 | 11.00 | 10.85 | -1.52% | 632,840 |
| Sep 8, 2025 | 11.14 | 11.19 | 10.97 | 11.17 | 11.02 | 0.45% | 499,993 |
| Sep 5, 2025 | 11.30 | 11.40 | 11.05 | 11.12 | 10.97 | -1.24% | 533,578 |
| Sep 4, 2025 | 11.16 | 11.26 | 11.09 | 11.26 | 11.11 | 1.44% | 434,198 |
| Sep 3, 2025 | 11.03 | 11.19 | 11.00 | 11.10 | 10.95 | 0.36% | 540,563 |
| Sep 2, 2025 | 10.98 | 11.10 | 10.89 | 11.06 | 10.91 | -0.63% | 735,041 |
| Aug 29, 2025 | 11.19 | 11.29 | 11.12 | 11.13 | 10.98 | -0.54% | 504,194 |
| Aug 28, 2025 | 11.23 | 11.23 | 11.08 | 11.19 | 11.04 | 0.45% | 513,026 |
| Aug 27, 2025 | 11.00 | 11.20 | 10.95 | 11.14 | 10.99 | 0.81% | 496,898 |
| Aug 26, 2025 | 10.99 | 11.11 | 10.90 | 11.05 | 10.90 | 0.45% | 578,034 |
| Aug 25, 2025 | 10.98 | 11.06 | 10.96 | 11.00 | 10.85 | -0.32% | 481,444 |
| Aug 22, 2025 | 10.48 | 11.10 | 10.44 | 11.04 | 10.89 | 5.80% | 1,280,034 |
| Aug 21, 2025 | 10.40 | 10.45 | 10.33 | 10.43 | 10.29 | -0.38% | 708,101 |
| Aug 20, 2025 | 10.41 | 10.50 | 10.34 | 10.47 | 10.33 | 0.87% | 789,868 |
| Aug 19, 2025 | 10.35 | 10.52 | 10.35 | 10.38 | 10.24 | 0.19% | 515,618 |
| Aug 18, 2025 | 10.30 | 10.43 | 10.24 | 10.36 | 10.22 | 0.58% | 827,613 |
| Aug 15, 2025 | 10.57 | 10.60 | 10.29 | 10.30 | 10.16 | -2.32% | 791,341 |
| Aug 14, 2025 | 10.43 | 10.59 | 10.39 | 10.55 | 10.40 | -0.61% | 897,812 |
| Aug 13, 2025 | 10.45 | 10.63 | 10.37 | 10.61 | 10.47 | 2.22% | 765,910 |
| Aug 12, 2025 | 10.06 | 10.46 | 9.98 | 10.38 | 10.24 | 4.11% | 1,156,811 |
| Aug 11, 2025 | 10.02 | 10.09 | 9.87 | 9.97 | 9.84 | 0.10% | 680,954 |
| Aug 8, 2025 | 9.98 | 10.04 | 9.83 | 9.96 | 9.83 | 0.71% | 1,035,290 |
| Aug 7, 2025 | 10.10 | 10.10 | 9.84 | 9.89 | 9.76 | -1.20% | 674,635 |
| Aug 6, 2025 | 10.08 | 10.08 | 9.96 | 10.01 | 9.88 | -0.69% | 1,168,615 |
| Aug 5, 2025 | 9.97 | 10.10 | 9.86 | 10.08 | 9.95 | 1.41% | 1,285,479 |
| Aug 4, 2025 | 9.74 | 9.98 | 9.70 | 9.94 | 9.81 | 2.37% | 949,051 |
| Aug 1, 2025 | 9.69 | 9.74 | 9.44 | 9.71 | 9.58 | -2.80% | 2,068,201 |
| Jul 31, 2025 | 10.02 | 10.09 | 9.96 | 9.99 | 9.72 | -1.48% | 1,276,641 |
| Jul 30, 2025 | 10.31 | 10.37 | 10.06 | 10.14 | 9.86 | -1.55% | 1,361,920 |
| Jul 29, 2025 | 10.41 | 10.44 | 10.28 | 10.30 | 10.02 | -0.68% | 858,151 |
| Jul 28, 2025 | 10.42 | 10.43 | 10.31 | 10.37 | 10.09 | -0.38% | 786,906 |
| Jul 25, 2025 | 10.38 | 10.45 | 10.24 | 10.41 | 10.13 | - | 1,205,647 |
| Jul 24, 2025 | 10.71 | 10.71 | 10.40 | 10.41 | 10.13 | -2.80% | 1,219,301 |
| Jul 23, 2025 | 10.92 | 10.96 | 10.54 | 10.71 | 10.42 | -1.20% | 1,585,145 |
| Jul 22, 2025 | 11.27 | 11.33 | 10.56 | 10.84 | 10.55 | -4.58% | 2,719,259 |
| Jul 21, 2025 | 11.43 | 11.59 | 11.35 | 11.36 | 11.05 | -0.26% | 868,858 |
| Jul 18, 2025 | 11.53 | 11.56 | 11.36 | 11.39 | 11.08 | -0.61% | 806,991 |
| Jul 17, 2025 | 11.22 | 11.49 | 11.22 | 11.46 | 11.15 | 1.69% | 1,034,845 |