Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
13.59
+0.04 (0.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.56 | 13.65 | 13.40 | 13.59 | 13.59 | 0.30% | 3,518,956 |
| Jun 25, 2026 | 13.44 | 13.64 | 13.42 | 13.55 | 13.55 | 1.12% | 1,322,815 |
| Jun 24, 2026 | 13.20 | 13.43 | 13.17 | 13.40 | 13.40 | 1.44% | 1,116,475 |
| Jun 23, 2026 | 12.98 | 13.23 | 12.90 | 13.21 | 13.21 | 1.93% | 863,646 |
| Jun 22, 2026 | 12.85 | 13.04 | 12.85 | 12.96 | 12.96 | 0.93% | 997,394 |
| Jun 18, 2026 | 12.81 | 12.93 | 12.70 | 12.84 | 12.84 | 0.71% | 2,408,499 |
| Jun 17, 2026 | 12.94 | 13.12 | 12.58 | 12.75 | 12.75 | -2.22% | 1,195,624 |
| Jun 16, 2026 | 13.12 | 13.23 | 12.93 | 13.04 | 13.04 | 0.15% | 898,803 |
| Jun 15, 2026 | 13.19 | 13.29 | 12.98 | 13.02 | 13.02 | -1.29% | 933,556 |
| Jun 12, 2026 | 13.05 | 13.19 | 13.05 | 13.19 | 13.19 | 1.38% | 699,471 |
| Jun 11, 2026 | 12.96 | 13.04 | 12.79 | 13.01 | 13.01 | 0.93% | 762,472 |
| Jun 10, 2026 | 12.85 | 12.99 | 12.77 | 12.89 | 12.89 | 0.86% | 912,227 |
| Jun 9, 2026 | 12.77 | 13.09 | 12.72 | 12.78 | 12.78 | 0.87% | 841,134 |
| Jun 8, 2026 | 12.67 | 12.77 | 12.66 | 12.67 | 12.67 | 0.56% | 783,420 |
| Jun 5, 2026 | 12.59 | 12.73 | 12.52 | 12.60 | 12.60 | 0.08% | 606,442 |
| Jun 4, 2026 | 12.27 | 12.62 | 12.27 | 12.59 | 12.59 | 3.62% | 697,526 |
| Jun 3, 2026 | 12.46 | 12.46 | 12.13 | 12.15 | 12.15 | -2.80% | 1,004,563 |
| Jun 2, 2026 | 12.25 | 12.57 | 12.25 | 12.50 | 12.50 | 1.46% | 1,173,976 |
| Jun 1, 2026 | 12.42 | 12.47 | 12.21 | 12.32 | 12.32 | -1.75% | 834,035 |
| May 29, 2026 | 12.49 | 12.62 | 12.39 | 12.54 | 12.54 | 0.16% | 935,293 |
| May 28, 2026 | 12.51 | 12.53 | 12.35 | 12.52 | 12.52 | -0.08% | 442,633 |
| May 27, 2026 | 12.58 | 12.63 | 12.48 | 12.53 | 12.53 | -0.24% | 558,239 |
| May 26, 2026 | 12.39 | 12.65 | 12.39 | 12.56 | 12.56 | 1.45% | 815,771 |
| May 22, 2026 | 12.47 | 12.49 | 12.36 | 12.38 | 12.38 | -0.56% | 520,823 |
| May 21, 2026 | 12.29 | 12.47 | 12.24 | 12.45 | 12.45 | 0.57% | 832,159 |
| May 20, 2026 | 12.15 | 12.47 | 12.05 | 12.38 | 12.38 | 2.06% | 788,575 |
| May 19, 2026 | 12.12 | 12.18 | 12.01 | 12.13 | 12.13 | 0.08% | 858,457 |
| May 18, 2026 | 11.93 | 12.14 | 11.93 | 12.12 | 12.12 | 2.19% | 672,249 |
| May 15, 2026 | 11.94 | 12.02 | 11.76 | 11.86 | 11.86 | -1.00% | 853,801 |
| May 14, 2026 | 12.07 | 12.18 | 11.95 | 11.98 | 11.98 | 0.08% | 717,758 |
| May 13, 2026 | 11.98 | 12.09 | 11.70 | 11.97 | 11.97 | -0.42% | 794,975 |
| May 12, 2026 | 12.15 | 12.15 | 11.79 | 12.02 | 12.02 | -0.99% | 752,296 |
| May 11, 2026 | 12.46 | 12.52 | 12.12 | 12.14 | 12.14 | -2.18% | 1,004,041 |
| May 8, 2026 | 12.38 | 12.44 | 12.30 | 12.41 | 12.41 | 0.24% | 693,723 |
| May 7, 2026 | 12.68 | 12.76 | 12.50 | 12.52 | 12.38 | -0.87% | 917,358 |
| May 6, 2026 | 12.64 | 12.72 | 12.50 | 12.63 | 12.49 | 1.12% | 777,607 |
| May 5, 2026 | 12.41 | 12.64 | 12.30 | 12.49 | 12.35 | 0.97% | 710,662 |
| May 4, 2026 | 12.50 | 12.61 | 12.33 | 12.37 | 12.23 | -1.75% | 900,719 |
| May 1, 2026 | 12.45 | 12.66 | 12.36 | 12.59 | 12.45 | 1.12% | 926,976 |
| Apr 30, 2026 | 12.30 | 12.55 | 12.21 | 12.45 | 12.31 | 0.65% | 1,583,942 |
| Apr 29, 2026 | 12.66 | 12.88 | 12.36 | 12.37 | 12.23 | -4.18% | 1,322,704 |
| Apr 28, 2026 | 12.61 | 13.02 | 12.55 | 12.91 | 12.77 | 2.06% | 1,828,206 |
| Apr 27, 2026 | 12.58 | 12.78 | 12.45 | 12.65 | 12.51 | 1.77% | 1,103,879 |
| Apr 24, 2026 | 12.54 | 12.62 | 12.36 | 12.43 | 12.29 | -1.04% | 911,490 |
| Apr 23, 2026 | 12.52 | 12.61 | 12.43 | 12.56 | 12.42 | 0.72% | 912,028 |
| Apr 22, 2026 | 12.44 | 12.56 | 12.33 | 12.47 | 12.33 | 0.81% | 907,575 |
| Apr 21, 2026 | 12.65 | 12.69 | 12.30 | 12.37 | 12.23 | -2.21% | 1,046,769 |
| Apr 20, 2026 | 12.52 | 12.81 | 12.47 | 12.65 | 12.51 | 0.96% | 735,823 |
| Apr 17, 2026 | 12.40 | 12.80 | 12.39 | 12.53 | 12.39 | 2.20% | 1,056,312 |
| Apr 16, 2026 | 12.17 | 12.26 | 12.14 | 12.26 | 12.12 | 0.66% | 962,801 |
| Apr 15, 2026 | 12.23 | 12.25 | 12.08 | 12.18 | 12.04 | -0.16% | 652,203 |
| Apr 14, 2026 | 12.26 | 12.28 | 12.09 | 12.20 | 12.06 | -0.49% | 760,212 |
| Apr 13, 2026 | 12.20 | 12.28 | 12.06 | 12.26 | 12.12 | 0.08% | 721,168 |
| Apr 10, 2026 | 12.36 | 12.38 | 12.16 | 12.25 | 12.11 | -0.73% | 918,266 |
| Apr 9, 2026 | 12.12 | 12.43 | 12.08 | 12.34 | 12.20 | 1.40% | 1,008,874 |
| Apr 8, 2026 | 12.20 | 12.32 | 12.10 | 12.17 | 12.03 | 2.44% | 956,077 |
| Apr 7, 2026 | 11.79 | 11.91 | 11.65 | 11.88 | 11.75 | 0.76% | 823,335 |
| Apr 6, 2026 | 11.67 | 11.82 | 11.56 | 11.79 | 11.66 | 1.38% | 1,021,482 |
| Apr 2, 2026 | 11.39 | 11.74 | 11.37 | 11.63 | 11.50 | -0.60% | 1,418,778 |
| Apr 1, 2026 | 11.32 | 11.82 | 11.26 | 11.70 | 11.57 | 4.74% | 2,655,161 |
| Mar 31, 2026 | 11.15 | 11.25 | 11.01 | 11.17 | 11.05 | 1.73% | 1,082,121 |
| Mar 30, 2026 | 11.01 | 11.01 | 10.88 | 10.98 | 10.86 | 0.55% | 604,578 |
| Mar 27, 2026 | 11.06 | 11.07 | 10.87 | 10.92 | 10.80 | -1.97% | 655,852 |
| Mar 26, 2026 | 11.06 | 11.18 | 11.02 | 11.14 | 11.02 | -0.36% | 580,286 |
| Mar 25, 2026 | 11.22 | 11.28 | 11.08 | 11.18 | 11.05 | 0.63% | 597,515 |
| Mar 24, 2026 | 10.99 | 11.25 | 10.96 | 11.11 | 10.99 | 0.54% | 802,062 |
| Mar 23, 2026 | 11.06 | 11.38 | 10.99 | 11.05 | 10.93 | 1.94% | 1,147,509 |
| Mar 20, 2026 | 10.83 | 10.88 | 10.72 | 10.84 | 10.72 | - | 2,481,672 |
| Mar 19, 2026 | 10.60 | 10.91 | 10.57 | 10.84 | 10.72 | 1.59% | 723,286 |
| Mar 18, 2026 | 10.74 | 10.81 | 10.64 | 10.67 | 10.55 | -1.48% | 832,986 |
| Mar 17, 2026 | 10.94 | 11.01 | 10.75 | 10.83 | 10.71 | 0.09% | 712,674 |
| Mar 16, 2026 | 10.94 | 10.99 | 10.82 | 10.82 | 10.70 | 0.19% | 514,255 |
| Mar 13, 2026 | 10.85 | 10.88 | 10.66 | 10.80 | 10.68 | 0.37% | 611,696 |
| Mar 12, 2026 | 10.55 | 10.82 | 10.51 | 10.76 | 10.64 | -0.09% | 647,449 |
| Mar 11, 2026 | 10.82 | 10.88 | 10.67 | 10.77 | 10.65 | -1.19% | 697,292 |
| Mar 10, 2026 | 10.95 | 11.17 | 10.83 | 10.90 | 10.78 | -1.00% | 701,711 |
| Mar 9, 2026 | 10.94 | 11.09 | 10.66 | 11.01 | 10.89 | -1.17% | 1,022,079 |
| Mar 6, 2026 | 11.00 | 11.16 | 10.85 | 11.14 | 11.02 | -1.50% | 860,795 |
| Mar 5, 2026 | 11.26 | 11.36 | 11.20 | 11.31 | 11.18 | -0.88% | 744,449 |
| Mar 4, 2026 | 11.43 | 11.54 | 11.40 | 11.41 | 11.28 | 0.09% | 751,059 |
| Mar 3, 2026 | 11.16 | 11.45 | 11.05 | 11.40 | 11.27 | -0.18% | 929,813 |
| Mar 2, 2026 | 11.08 | 11.54 | 11.00 | 11.42 | 11.29 | 1.42% | 745,153 |
| Feb 27, 2026 | 11.53 | 11.61 | 11.18 | 11.26 | 11.13 | -4.41% | 1,302,327 |
| Feb 26, 2026 | 11.90 | 12.09 | 11.64 | 11.78 | 11.65 | -0.34% | 869,087 |
| Feb 25, 2026 | 11.76 | 11.86 | 11.65 | 11.82 | 11.69 | 1.63% | 574,421 |
| Feb 24, 2026 | 11.45 | 11.66 | 11.40 | 11.63 | 11.50 | 1.48% | 933,557 |
| Feb 23, 2026 | 12.10 | 12.21 | 11.38 | 11.46 | 11.33 | -5.76% | 1,087,470 |
| Feb 20, 2026 | 12.03 | 12.22 | 11.92 | 12.16 | 12.02 | 0.91% | 768,651 |
| Feb 19, 2026 | 12.02 | 12.09 | 11.85 | 12.05 | 11.92 | -0.41% | 635,152 |
| Feb 18, 2026 | 12.14 | 12.39 | 12.06 | 12.10 | 11.96 | -0.66% | 671,427 |
| Feb 17, 2026 | 12.13 | 12.30 | 12.00 | 12.18 | 12.04 | 0.33% | 813,840 |
| Feb 13, 2026 | 12.04 | 12.18 | 11.86 | 12.14 | 12.00 | 0.33% | 806,818 |
| Feb 12, 2026 | 12.22 | 12.33 | 11.87 | 12.10 | 11.96 | -0.41% | 813,256 |
| Feb 11, 2026 | 12.41 | 12.50 | 12.12 | 12.15 | 12.01 | -0.98% | 749,210 |
| Feb 10, 2026 | 12.35 | 12.45 | 12.20 | 12.27 | 12.13 | -0.81% | 990,783 |
| Feb 9, 2026 | 12.45 | 12.57 | 12.36 | 12.37 | 12.23 | -1.12% | 573,727 |
| Feb 6, 2026 | 12.54 | 12.62 | 12.42 | 12.51 | 12.37 | 0.64% | 948,320 |
| Feb 5, 2026 | 12.62 | 12.79 | 12.42 | 12.57 | 12.29 | -0.87% | 1,293,253 |
| Feb 4, 2026 | 12.44 | 12.78 | 12.42 | 12.68 | 12.40 | 2.84% | 1,031,511 |
| Feb 3, 2026 | 12.22 | 12.59 | 12.15 | 12.33 | 12.06 | 0.98% | 1,031,096 |