NasdaqGS - Delayed Quote USD

Hope Bancorp, Inc. (HOPE)

10.96 -0.01 (-0.09%)
At close: April 26 at 4:00 PM EDT
10.96 0.00 (0.00%)
After hours: April 26 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.95 11.08 10.94 10.96 10.96 391,623
Apr 25, 2024 10.98 11.05 10.79 10.97 10.97 596,800
Apr 24, 2024 10.95 11.10 10.85 11.07 11.07 1,183,500
Apr 23, 2024 10.74 11.09 10.72 11.00 11.00 547,100
Apr 22, 2024 10.74 10.91 10.65 10.78 10.78 539,500
Apr 19, 2024 10.36 10.73 10.36 10.72 10.72 610,000
Apr 18, 2024 10.27 10.47 10.25 10.42 10.42 548,400
Apr 17, 2024 10.47 10.48 10.27 10.28 10.28 492,800
Apr 16, 2024 10.45 10.47 10.29 10.32 10.32 399,500
Apr 15, 2024 10.57 10.75 10.40 10.55 10.55 529,300
Apr 12, 2024 10.49 10.60 10.44 10.57 10.57 350,700
Apr 11, 2024 10.73 10.73 10.46 10.65 10.65 436,200
Apr 10, 2024 10.81 10.81 10.39 10.60 10.60 826,500
Apr 9, 2024 11.05 11.13 10.99 11.08 11.08 293,700
Apr 8, 2024 10.88 11.05 10.85 11.00 11.00 301,000
Apr 5, 2024 10.86 10.94 10.79 10.85 10.85 368,400
Apr 4, 2024 11.05 11.15 10.85 10.86 10.86 409,300
Apr 3, 2024 10.87 11.01 10.85 10.90 10.90 482,700
Apr 2, 2024 11.01 11.15 10.85 10.96 10.96 709,900
Apr 1, 2024 11.50 11.50 11.14 11.14 11.14 520,500
Mar 28, 2024 11.40 11.56 11.37 11.51 11.51 812,100
Mar 27, 2024 11.03 11.43 11.03 11.43 11.43 603,000
Mar 26, 2024 11.17 11.19 10.94 10.95 10.95 346,600
Mar 25, 2024 11.11 11.25 11.09 11.12 11.12 384,700
Mar 22, 2024 11.38 11.42 11.03 11.03 11.03 379,600
Mar 21, 2024 11.21 11.40 11.21 11.34 11.34 638,700
Mar 20, 2024 10.69 11.28 10.61 11.14 11.14 507,300
Mar 19, 2024 10.68 10.83 10.66 10.69 10.69 412,000
Mar 18, 2024 10.79 10.86 10.62 10.67 10.67 437,100
Mar 15, 2024 10.59 10.82 10.59 10.77 10.77 1,652,500
Mar 14, 2024 10.97 10.98 10.54 10.61 10.61 729,400
Mar 13, 2024 11.05 11.21 10.99 11.05 11.05 481,000
Mar 12, 2024 11.23 11.24 11.05 11.08 11.08 480,900
Mar 11, 2024 11.29 11.34 11.19 11.22 11.22 414,200
Mar 8, 2024 11.43 11.49 11.23 11.32 11.32 545,800
Mar 7, 2024 11.38 11.49 11.21 11.26 11.26 503,800
Mar 6, 2024 11.21 11.44 10.91 11.25 11.25 735,500
Mar 5, 2024 10.78 11.24 10.78 11.19 11.19 580,600
Mar 4, 2024 10.88 11.13 10.84 10.85 10.85 442,700
Mar 1, 2024 10.89 10.92 10.65 10.90 10.90 471,400
Feb 29, 2024 10.92 11.11 10.87 10.97 10.97 475,300
Feb 28, 2024 10.79 10.86 10.70 10.70 10.70 439,800
Feb 27, 2024 10.90 11.03 10.82 10.88 10.88 446,600
Feb 26, 2024 10.87 10.97 10.71 10.84 10.84 672,000
Feb 23, 2024 11.02 11.10 10.89 10.90 10.90 450,600
Feb 22, 2024 11.04 11.10 10.88 10.97 10.97 595,900
Feb 21, 2024 11.16 11.42 11.02 11.10 11.10 584,000
Feb 20, 2024 11.30 11.48 10.79 11.20 11.20 741,600
Feb 16, 2024 11.32 11.54 11.24 11.47 11.47 814,900
Feb 15, 2024 11.00 11.53 10.98 11.47 11.47 810,600
Feb 14, 2024 11.03 11.14 10.80 10.93 10.93 1,083,800
Feb 13, 2024 10.78 10.92 10.58 10.90 10.90 2,076,600
Feb 12, 2024 10.83 11.25 10.79 11.16 11.16 986,000
Feb 9, 2024 10.64 10.83 10.48 10.79 10.79 702,200
Feb 8, 2024 0.14 Dividend
Feb 8, 2024 10.43 10.62 10.42 10.61 10.61 654,600
Feb 7, 2024 10.69 10.73 10.47 10.63 10.49 755,200
Feb 6, 2024 10.73 10.88 10.66 10.75 10.61 665,900
Feb 5, 2024 10.73 10.84 10.56 10.76 10.62 810,400
Feb 2, 2024 10.66 10.97 10.60 10.91 10.77 721,800
Feb 1, 2024 11.16 11.27 10.62 10.93 10.79 884,900
Jan 31, 2024 11.12 11.46 10.93 11.08 10.93 1,951,200
Jan 30, 2024 11.74 11.82 11.30 11.42 11.27 990,700
Jan 29, 2024 11.80 11.98 11.73 11.95 11.79 739,900
Jan 26, 2024 11.85 11.91 11.72 11.83 11.67 577,200
Jan 25, 2024 11.99 12.03 11.58 11.76 11.61 1,400,700
Jan 24, 2024 11.88 12.00 11.73 11.84 11.68 729,600
Jan 23, 2024 12.00 12.05 11.69 11.81 11.65 492,000
Jan 22, 2024 11.73 11.94 11.69 11.93 11.77 767,900
Jan 19, 2024 11.44 11.62 11.27 11.62 11.47 589,700
Jan 18, 2024 11.35 11.72 11.20 11.34 11.19 603,100
Jan 17, 2024 11.13 11.38 11.05 11.27 11.12 659,800
Jan 16, 2024 11.35 11.53 11.30 11.36 11.21 492,800
Jan 12, 2024 11.76 11.81 11.40 11.55 11.40 461,300
Jan 11, 2024 11.66 11.70 11.47 11.63 11.48 547,000
Jan 10, 2024 11.68 11.82 11.62 11.81 11.65 469,400
Jan 9, 2024 11.73 11.80 11.67 11.76 11.61 374,900
Jan 8, 2024 11.75 11.93 11.70 11.92 11.76 466,800
Jan 5, 2024 11.61 11.91 11.60 11.78 11.62 868,700
Jan 4, 2024 11.66 11.78 11.60 11.71 11.56 766,900
Jan 3, 2024 11.97 11.97 11.57 11.60 11.45 620,400
Jan 2, 2024 11.96 12.25 11.96 11.99 11.83 772,600
Dec 29, 2023 12.34 12.36 12.07 12.08 11.92 677,200
Dec 28, 2023 12.32 12.45 12.32 12.39 12.23 421,300
Dec 27, 2023 12.38 12.50 12.29 12.41 12.25 561,700
Dec 26, 2023 12.17 12.38 12.10 12.35 12.19 663,400
Dec 22, 2023 12.07 12.29 12.03 12.08 11.92 678,500
Dec 21, 2023 11.95 12.03 11.87 11.99 11.83 601,100
Dec 20, 2023 12.02 12.27 11.80 11.80 11.64 905,100
Dec 19, 2023 11.83 12.13 11.78 12.01 11.85 753,800
Dec 18, 2023 12.01 12.08 11.80 11.83 11.67 616,300
Dec 15, 2023 12.14 12.15 11.79 11.90 11.74 2,336,200
Dec 14, 2023 12.19 12.51 11.94 12.08 11.92 1,474,100
Dec 13, 2023 11.12 11.84 11.02 11.84 11.68 1,149,400
Dec 12, 2023 11.03 11.23 10.93 11.03 10.88 1,137,600
Dec 11, 2023 10.99 11.08 10.90 11.04 10.89 835,900
Dec 8, 2023 10.86 11.05 10.78 11.03 10.88 860,000
Dec 7, 2023 10.52 10.85 10.49 10.79 10.65 1,020,100
Dec 6, 2023 10.56 10.85 10.46 10.48 10.34 986,000
Dec 5, 2023 10.38 10.49 10.26 10.44 10.30 636,100
Dec 4, 2023 10.23 10.51 10.15 10.43 10.29 905,000
Dec 1, 2023 9.74 10.37 9.66 10.31 10.17 962,600
Nov 30, 2023 9.95 9.99 9.78 9.80 9.67 644,900
Nov 29, 2023 9.77 10.09 9.77 9.90 9.77 782,500
Nov 28, 2023 9.65 9.67 9.45 9.66 9.53 1,110,500
Nov 27, 2023 9.72 9.78 9.57 9.63 9.50 676,600
Nov 24, 2023 9.83 9.91 9.76 9.77 9.64 210,200
Nov 22, 2023 9.92 9.93 9.78 9.84 9.71 372,100
Nov 21, 2023 10.06 10.06 9.78 9.79 9.66 441,100
Nov 20, 2023 10.14 10.14 10.01 10.07 9.94 483,100
Nov 17, 2023 10.12 10.25 10.05 10.14 10.01 787,700
Nov 16, 2023 10.14 10.14 9.89 9.99 9.86 442,800
Nov 15, 2023 9.98 10.21 9.96 10.15 10.02 795,800
Nov 14, 2023 9.63 10.18 9.56 9.99 9.86 929,200
Nov 13, 2023 9.08 9.26 9.02 9.20 9.08 383,000
Nov 10, 2023 9.23 9.24 9.09 9.15 9.03 398,400
Nov 9, 2023 9.31 9.35 9.11 9.16 9.04 541,200
Nov 8, 2023 9.47 9.55 9.22 9.26 9.14 527,600
Nov 7, 2023 9.61 9.61 9.44 9.52 9.39 926,700
Nov 6, 2023 9.61 9.67 9.51 9.67 9.54 675,600
Nov 3, 2023 9.48 9.74 9.46 9.60 9.47 677,100
Nov 2, 2023 8.76 9.21 8.76 9.19 9.07 751,700
Nov 1, 2023 0.14 Dividend
Nov 1, 2023 8.62 8.69 8.51 8.64 8.53 759,700
Oct 31, 2023 8.79 8.87 8.69 8.76 8.51 419,700
Oct 30, 2023 8.68 8.83 8.62 8.80 8.55 708,100
Oct 27, 2023 8.77 8.84 8.47 8.57 8.32 657,700
Oct 26, 2023 8.37 8.82 8.36 8.78 8.53 1,350,200
Oct 25, 2023 8.26 8.41 8.15 8.30 8.06 959,900
Oct 24, 2023 8.50 8.57 8.27 8.33 8.09 860,800
Oct 23, 2023 8.21 8.66 8.16 8.37 8.13 1,213,300
Oct 20, 2023 8.96 9.12 8.70 8.73 8.48 1,257,900
Oct 19, 2023 9.14 9.28 8.90 8.93 8.67 885,700
Oct 18, 2023 9.41 9.41 9.11 9.13 8.87 754,500
Oct 17, 2023 9.09 9.60 9.09 9.50 9.23 864,100
Oct 16, 2023 9.04 9.19 9.04 9.17 8.90 544,900
Oct 13, 2023 9.18 9.25 8.92 8.95 8.69 702,500
Oct 12, 2023 9.08 9.10 8.94 9.09 8.83 493,300
Oct 11, 2023 9.06 9.21 8.96 9.07 8.81 452,900
Oct 10, 2023 8.97 9.08 8.97 9.03 8.77 548,500
Oct 9, 2023 8.77 8.95 8.76 8.88 8.62 559,500
Oct 6, 2023 8.64 8.94 8.61 8.82 8.56 846,800
Oct 5, 2023 8.57 8.79 8.56 8.76 8.51 694,100
Oct 4, 2023 8.58 8.64 8.47 8.60 8.35 725,800
Oct 3, 2023 8.65 8.66 8.49 8.57 8.32 869,700
Oct 2, 2023 8.85 8.89 8.65 8.72 8.47 777,800
Sep 29, 2023 8.78 8.89 8.71 8.85 8.59 972,900
Sep 28, 2023 8.66 8.79 8.57 8.68 8.43 1,282,600
Sep 27, 2023 8.89 8.93 8.67 8.72 8.47 944,300
Sep 26, 2023 8.77 9.00 8.77 8.81 8.56 788,600
Sep 25, 2023 8.78 8.91 8.69 8.89 8.63 483,700
Sep 22, 2023 8.90 9.03 8.76 8.80 8.55 521,200
Sep 21, 2023 8.93 9.02 8.81 8.89 8.63 601,200
Sep 20, 2023 9.14 9.21 8.99 8.99 8.73 579,300
Sep 19, 2023 9.09 9.15 9.01 9.06 8.80 487,300
Sep 18, 2023 9.25 9.25 9.00 9.06 8.80 620,500
Sep 15, 2023 9.28 9.36 9.13 9.21 8.94 3,448,000
Sep 14, 2023 9.25 9.37 9.23 9.32 9.05 1,101,500
Sep 13, 2023 9.32 9.38 9.04 9.14 8.88 717,800
Sep 12, 2023 9.34 9.45 9.21 9.31 9.04 650,400
Sep 11, 2023 9.40 9.47 9.26 9.32 9.05 585,700
Sep 8, 2023 9.33 9.40 9.18 9.36 9.09 546,600
Sep 7, 2023 9.38 9.45 9.24 9.31 9.04 625,600
Sep 6, 2023 9.65 9.72 9.39 9.45 9.18 482,300
Sep 5, 2023 9.79 9.82 9.62 9.65 9.37 538,000
Sep 1, 2023 9.77 9.97 9.77 9.88 9.59 640,600
Aug 31, 2023 9.67 9.79 9.64 9.67 9.39 470,100
Aug 30, 2023 9.71 9.74 9.61 9.66 9.38 410,700
Aug 29, 2023 9.63 9.78 9.53 9.72 9.44 552,700
Aug 28, 2023 9.50 9.67 9.50 9.61 9.33 404,000
Aug 25, 2023 9.56 9.67 9.32 9.43 9.16 447,600
Aug 24, 2023 9.41 9.68 9.38 9.54 9.26 536,300
Aug 23, 2023 9.34 9.49 9.23 9.45 9.18 485,700
Aug 22, 2023 9.66 9.74 9.34 9.35 9.08 549,000
Aug 21, 2023 9.83 9.87 9.57 9.64 9.36 586,400
Aug 18, 2023 9.65 9.86 9.61 9.80 9.52 1,268,800
Aug 17, 2023 9.88 9.95 9.76 9.77 9.49 789,400
Aug 16, 2023 9.84 9.99 9.79 9.80 9.52 1,097,700
Aug 15, 2023 10.00 10.03 9.82 9.86 9.57 831,200
Aug 14, 2023 10.27 10.28 10.06 10.16 9.87 725,700
Aug 11, 2023 10.34 10.49 10.30 10.37 10.07 1,229,900
Aug 10, 2023 10.48 10.62 10.32 10.39 10.09 1,264,800
Aug 9, 2023 10.57 10.57 10.37 10.41 10.11 1,058,100
Aug 8, 2023 10.51 10.65 10.25 10.62 10.31 897,100
Aug 7, 2023 10.65 10.80 10.57 10.79 10.48 696,900
Aug 4, 2023 10.65 10.77 10.60 10.64 10.33 540,500
Aug 3, 2023 10.51 10.77 10.36 10.67 10.36 542,900
Aug 2, 2023 0.14 Dividend
Aug 2, 2023 10.41 10.58 10.29 10.54 10.23 628,200
Aug 1, 2023 10.80 10.80 10.55 10.71 10.26 662,300
Jul 31, 2023 10.90 10.97 10.75 10.86 10.41 912,200
Jul 28, 2023 10.78 11.00 10.65 10.90 10.45 946,000
Jul 27, 2023 10.62 10.94 10.56 10.64 10.20 1,432,200
Jul 26, 2023 10.02 10.69 10.02 10.57 10.13 1,438,700
Jul 25, 2023 9.99 10.19 9.89 9.93 9.52 1,136,000
Jul 24, 2023 9.69 10.09 9.65 9.96 9.55 1,018,500
Jul 21, 2023 9.71 9.71 9.49 9.54 9.14 884,500
Jul 20, 2023 9.69 9.70 9.43 9.62 9.22 961,100
Jul 19, 2023 9.42 9.75 9.32 9.73 9.32 886,700
Jul 18, 2023 9.03 9.42 9.00 9.35 8.96 981,800
Jul 17, 2023 8.81 9.07 8.80 9.00 8.63 650,600
Jul 14, 2023 9.04 9.06 8.71 8.82 8.45 715,800
Jul 13, 2023 8.90 9.11 8.84 8.97 8.60 942,600
Jul 12, 2023 8.88 9.02 8.78 8.84 8.47 1,198,600
Jul 11, 2023 8.63 8.68 8.50 8.66 8.30 1,032,800
Jul 10, 2023 8.50 8.75 8.49 8.57 8.21 881,700
Jul 7, 2023 8.31 8.67 8.31 8.56 8.20 1,503,300
Jul 6, 2023 8.40 8.42 8.14 8.28 7.94 794,700
Jul 5, 2023 8.53 8.59 8.39 8.48 8.13 730,700
Jul 3, 2023 8.44 8.64 8.44 8.60 8.24 391,800
Jun 30, 2023 8.62 8.63 8.41 8.42 8.07 786,000
Jun 29, 2023 8.42 8.59 8.41 8.55 8.19 793,000
Jun 28, 2023 8.28 8.36 8.17 8.34 7.99 841,800
Jun 27, 2023 8.30 8.43 8.14 8.32 7.97 549,400
Jun 26, 2023 8.22 8.38 8.21 8.28 7.94 694,600
Jun 23, 2023 8.18 8.34 8.12 8.20 7.86 1,064,400
Jun 22, 2023 8.51 8.51 8.22 8.30 7.95 760,100
Jun 21, 2023 8.72 8.73 8.53 8.54 8.18 570,800
Jun 20, 2023 8.89 9.05 8.70 8.74 8.38 857,200
Jun 16, 2023 8.85 9.04 8.66 8.88 8.51 3,220,000
Jun 15, 2023 8.74 9.01 8.74 8.98 8.61 869,800
Jun 14, 2023 9.12 9.20 8.76 8.79 8.42 964,700
Jun 13, 2023 9.00 9.24 8.88 9.10 8.72 936,600
Jun 12, 2023 9.03 9.24 8.85 8.95 8.58 904,400
Jun 9, 2023 9.11 9.15 8.97 9.04 8.66 815,600
Jun 8, 2023 9.36 9.41 8.97 9.10 8.72 1,252,900
Jun 7, 2023 9.23 9.52 9.12 9.40 9.01 1,146,100
Jun 6, 2023 8.46 9.25 8.46 9.11 8.73 1,005,900
Jun 5, 2023 8.76 8.76 8.35 8.49 8.14 866,200
Jun 2, 2023 8.30 8.80 8.26 8.77 8.40 1,143,800
Jun 1, 2023 8.08 8.32 7.95 8.12 7.78 885,300
May 31, 2023 8.29 8.34 7.93 8.02 7.69 987,800
May 30, 2023 8.37 8.42 8.16 8.36 8.01 759,800
May 26, 2023 8.29 8.37 8.12 8.35 8.00 671,600
May 25, 2023 8.35 8.46 8.18 8.29 7.94 582,300
May 24, 2023 8.52 8.70 8.38 8.43 8.08 584,800
May 23, 2023 8.45 8.81 8.43 8.60 8.24 1,215,100
May 22, 2023 8.22 8.46 8.07 8.43 8.08 798,900
May 19, 2023 8.47 8.51 8.02 8.13 7.79 1,115,300
May 18, 2023 8.28 8.48 8.17 8.37 8.02 1,402,800
May 17, 2023 7.84 8.32 7.80 8.28 7.94 1,241,000
May 16, 2023 7.81 7.97 7.65 7.66 7.34 1,184,700
May 15, 2023 7.56 7.87 7.56 7.81 7.48 1,312,300
May 12, 2023 7.60 7.74 7.46 7.57 7.25 848,700
May 11, 2023 7.55 7.68 7.50 7.54 7.23 918,300
May 10, 2023 7.87 7.93 7.57 7.71 7.39 886,900
May 9, 2023 7.71 7.81 7.49 7.71 7.39 1,153,800
May 8, 2023 8.22 8.31 7.78 7.78 7.46 1,222,800
May 5, 2023 7.95 8.15 7.87 8.05 7.71 2,449,200
May 4, 2023 7.77 7.83 7.42 7.60 7.28 2,163,000
May 3, 2023 0.14 Dividend
May 3, 2023 8.03 8.36 7.96 8.02 7.69 2,225,700
May 2, 2023 8.86 8.86 8.03 8.08 7.61 1,889,800
May 1, 2023 9.07 9.15 8.83 8.90 8.38 1,224,100
Apr 28, 2023 9.22 9.33 9.05 9.10 8.57 1,200,400
Apr 27, 2023 9.12 9.19 9.00 9.15 8.62 1,215,000

Related Tickers

HAFC Hanmi Financial Corporation
15.82
+1.22%
 
OPBK OP Bancorp
9.34
-0.95%
 
PCB PCB Bancorp
15.47
+1.64%
 
CBBI CBB Bancorp, Inc.
9.45
-3.08%
 
TBNK Territorial Bancorp Inc.
7.07
-0.98%
 
FNCB FNCB Bancorp, Inc.
5.58
+1.27%
 
NECB Northeast Community Bancorp, Inc.
15.88
+1.15%
 
RVSB Riverview Bancorp, Inc.
4.4500
0.00%
 
WTBA West Bancorporation, Inc.
16.71
+0.60%
 
HTBK Heritage Commerce Corp
8.00
-2.20%