Hope Bancorp, Inc. (HOPE)
NASDAQ: HOPE · Real-Time Price · USD
12.92
+0.27 (2.13%)
At close: Apr 28, 2026, 4:00 PM EDT
12.91
-0.01 (-0.08%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.61 | 13.02 | 12.55 | 12.92 | - | 2.09% | 1,579,751 |
| Apr 27, 2026 | 12.58 | 12.78 | 12.45 | 12.65 | 12.65 | 1.77% | 1,103,825 |
| Apr 24, 2026 | 12.54 | 12.62 | 12.36 | 12.43 | 12.43 | -1.04% | 806,670 |
| Apr 23, 2026 | 12.52 | 12.61 | 12.43 | 12.56 | 12.56 | 0.72% | 912,022 |
| Apr 22, 2026 | 12.44 | 12.56 | 12.33 | 12.47 | 12.47 | 0.81% | 907,550 |
| Apr 21, 2026 | 12.65 | 12.69 | 12.30 | 12.37 | 12.37 | -2.21% | 1,046,624 |
| Apr 20, 2026 | 12.52 | 12.81 | 12.47 | 12.65 | 12.65 | 0.96% | 735,723 |
| Apr 17, 2026 | 12.40 | 12.80 | 12.39 | 12.53 | 12.53 | 2.20% | 1,052,289 |
| Apr 16, 2026 | 12.17 | 12.26 | 12.14 | 12.26 | 12.26 | 0.66% | 962,768 |
| Apr 15, 2026 | 12.23 | 12.25 | 12.08 | 12.18 | 12.18 | -0.16% | 652,120 |
| Apr 14, 2026 | 12.26 | 12.28 | 12.09 | 12.20 | 12.20 | -0.49% | 752,123 |
| Apr 13, 2026 | 12.20 | 12.28 | 12.06 | 12.26 | 12.26 | 0.08% | 721,167 |
| Apr 10, 2026 | 12.36 | 12.38 | 12.16 | 12.25 | 12.25 | -0.73% | 918,259 |
| Apr 9, 2026 | 12.12 | 12.43 | 12.08 | 12.34 | 12.34 | 1.40% | 1,008,874 |
| Apr 8, 2026 | 12.20 | 12.32 | 12.10 | 12.17 | 12.17 | 2.44% | 956,077 |
| Apr 7, 2026 | 11.79 | 11.91 | 11.65 | 11.88 | 11.88 | 0.76% | 823,335 |
| Apr 6, 2026 | 11.67 | 11.82 | 11.56 | 11.79 | 11.79 | 1.38% | 1,021,482 |
| Apr 2, 2026 | 11.39 | 11.74 | 11.37 | 11.63 | 11.63 | -0.60% | 1,418,778 |
| Apr 1, 2026 | 11.32 | 11.82 | 11.26 | 11.70 | 11.70 | 4.74% | 2,655,161 |
| Mar 31, 2026 | 11.15 | 11.25 | 11.01 | 11.17 | 11.17 | 1.73% | 1,082,121 |
| Mar 30, 2026 | 11.01 | 11.01 | 10.88 | 10.98 | 10.98 | 0.55% | 604,578 |
| Mar 27, 2026 | 11.06 | 11.07 | 10.87 | 10.92 | 10.92 | -1.97% | 655,852 |
| Mar 26, 2026 | 11.06 | 11.18 | 11.02 | 11.14 | 11.14 | -0.36% | 580,286 |
| Mar 25, 2026 | 11.22 | 11.28 | 11.08 | 11.18 | 11.18 | 0.63% | 597,515 |
| Mar 24, 2026 | 10.99 | 11.25 | 10.96 | 11.11 | 11.11 | 0.54% | 802,062 |
| Mar 23, 2026 | 11.06 | 11.38 | 10.99 | 11.05 | 11.05 | 1.94% | 1,147,509 |
| Mar 20, 2026 | 10.83 | 10.88 | 10.72 | 10.84 | 10.84 | - | 2,481,672 |
| Mar 19, 2026 | 10.60 | 10.91 | 10.57 | 10.84 | 10.84 | 1.59% | 723,286 |
| Mar 18, 2026 | 10.74 | 10.81 | 10.64 | 10.67 | 10.67 | -1.48% | 832,986 |
| Mar 17, 2026 | 10.94 | 11.01 | 10.75 | 10.83 | 10.83 | 0.09% | 712,674 |
| Mar 16, 2026 | 10.94 | 10.99 | 10.82 | 10.82 | 10.82 | 0.19% | 514,255 |
| Mar 13, 2026 | 10.85 | 10.88 | 10.66 | 10.80 | 10.80 | 0.37% | 611,696 |
| Mar 12, 2026 | 10.55 | 10.82 | 10.51 | 10.76 | 10.76 | -0.09% | 647,449 |
| Mar 11, 2026 | 10.82 | 10.88 | 10.67 | 10.77 | 10.77 | -1.19% | 697,292 |
| Mar 10, 2026 | 10.95 | 11.17 | 10.83 | 10.90 | 10.90 | -1.00% | 701,711 |
| Mar 9, 2026 | 10.94 | 11.09 | 10.66 | 11.01 | 11.01 | -1.17% | 1,022,079 |
| 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% | 744,449 |
| Mar 4, 2026 | 11.43 | 11.54 | 11.40 | 11.41 | 11.41 | 0.09% | 751,059 |
| Mar 3, 2026 | 11.16 | 11.45 | 11.05 | 11.40 | 11.40 | -0.18% | 929,813 |
| Mar 2, 2026 | 11.08 | 11.54 | 11.00 | 11.42 | 11.42 | 1.42% | 745,153 |
| 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% | 869,087 |
| Feb 25, 2026 | 11.76 | 11.86 | 11.65 | 11.82 | 11.82 | 1.63% | 574,421 |
| Feb 24, 2026 | 11.45 | 11.66 | 11.40 | 11.63 | 11.63 | 1.48% | 933,557 |
| 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% | 768,651 |
| Feb 19, 2026 | 12.02 | 12.09 | 11.85 | 12.05 | 12.05 | -0.41% | 635,152 |
| Feb 18, 2026 | 12.14 | 12.39 | 12.06 | 12.10 | 12.10 | -0.66% | 671,427 |
| Feb 17, 2026 | 12.13 | 12.30 | 12.00 | 12.18 | 12.18 | 0.33% | 813,840 |
| Feb 13, 2026 | 12.04 | 12.18 | 11.86 | 12.14 | 12.14 | 0.33% | 806,818 |
| Feb 12, 2026 | 12.22 | 12.33 | 11.87 | 12.10 | 12.10 | -0.41% | 813,256 |
| Feb 11, 2026 | 12.41 | 12.50 | 12.12 | 12.15 | 12.15 | -0.98% | 749,210 |
| Feb 10, 2026 | 12.35 | 12.45 | 12.20 | 12.27 | 12.27 | -0.81% | 990,783 |
| Feb 9, 2026 | 12.45 | 12.57 | 12.36 | 12.37 | 12.37 | -1.12% | 573,727 |
| Feb 6, 2026 | 12.54 | 12.62 | 12.42 | 12.51 | 12.51 | -0.48% | 948,320 |
| Feb 5, 2026 | 12.62 | 12.79 | 12.42 | 12.57 | 12.43 | -0.87% | 1,293,253 |
| 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 |