Dark

HOPE
Hope Bancorp, Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:59 PM EDT

13.51USD+1.618%(+0.22)1,151,994

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	13.2600	13.5100	13.000000	13.5000	+1.580%	1,151,994	0.000%
2026-09-30	13.4500	13.6100	13.180000	13.2900	-1.116%	930,387	+1.580%
2026-09-29	13.6500	13.7000	13.400000	13.4400	-1.466%	849,219	+0.446%
2026-09-28	13.8300	13.8300	13.625000	13.6400	-1.374%	712,665	-1.026%
2026-09-25	13.7800	13.9150	13.765000	13.8300	+0.802%	858,754	-2.386%
2026-09-24	13.6200	13.7700	13.505000	13.7200	+0.734%	859,617	-1.603%
2026-09-23	13.7500	13.8000	13.600000	13.6200	-1.161%	852,019	-0.881%
2026-09-22	13.9500	14.0000	13.725000	13.7800	-0.289%	901,485	-2.032%
2026-09-21	13.9800	14.0600	13.800000	13.8200	-1.003%	854,874	-2.315%
2026-09-18	13.9100	14.0200	13.755000	13.9600	+0.143%	2,567,019	-3.295%
2026-09-17	14.1000	14.1400	13.940000	13.9400	-0.072%	729,525	-3.156%
2026-09-16	14.1200	14.1750	13.685000	13.9500	-1.134%	1,308,387	-3.226%
2026-09-15	14.0000	14.1700	13.995000	14.1100	+0.427%	880,775	-4.323%
2026-09-14	13.9400	14.1450	13.935000	14.0500	+0.789%	766,154	-3.915%
2026-09-11	14.0450	14.1450	13.810000	13.9400	-0.072%	722,692	-3.156%
2026-09-10	13.8000	13.9600	13.690000	13.9500	+0.941%	588,286	-3.226%
2026-09-09	13.8900	13.9850	13.725000	13.8200	-1.144%	527,818	-2.315%
2026-09-08	14.0400	14.1300	13.965000	13.9800	-1.062%	587,831	-3.433%
2026-09-04	13.9600	14.2200	13.960000	14.1300	+0.929%	487,826	-4.459%
2026-09-03	14.1100	14.2200	14.000000	14.0000	+0.287%	676,648	-3.571%
2026-09-02	13.7100	14.0650	13.670000	13.9600	+2.421%	953,648	-3.295%
2026-09-01	13.7500	13.9090	13.600000	13.6300	-1.160%	755,679	-0.954%
2026-08-31	13.9100	13.9100	13.710000	13.7900	-0.934%	856,713	-2.103%
2026-08-28	13.9300	14.0450	13.890000	13.9200	-0.072%	637,287	-3.017%
2026-08-27	13.8600	13.9550	13.725000	13.9300	+0.072%	757,009	-3.087%
2026-08-26	13.8700	13.9400	13.780000	13.9200	+0.360%	743,650	-3.017%
2026-08-25	13.9600	13.9750	13.850000	13.8700	-0.573%	608,269	-2.668%
2026-08-24	13.9600	14.0750	13.920000	13.9500	-0.143%	585,721	-3.226%
2026-08-21	14.1100	14.1300	13.845000	13.9700	0.000%	1,408,306	-3.364%
2026-08-20	13.9200	14.0200	13.860000	13.9700	0.000%	825,503	-3.364%
2026-08-19	14.2900	14.3350	13.912000	13.9700	-1.896%	1,203,911	-3.364%
2026-08-18	14.3800	14.4300	14.170000	14.2400	-0.836%	640,264	-5.197%
2026-08-17	14.4000	14.4500	14.305000	14.3600	-0.623%	722,562	-5.989%
2026-08-14	14.5000	14.5940	14.355000	14.4500	-0.345%	859,037	-6.574%
2026-08-13	14.3000	14.5000	14.300000	14.5000	+1.399%	1,189,322	-6.897%
2026-08-12	14.2800	14.3650	14.215000	14.3000	+0.421%	815,929	-5.594%
2026-08-11	14.0200	14.2700	14.020000	14.2400	+1.714%	997,570	-5.197%
2026-08-10	13.9400	14.0100	13.820000	14.0000	+0.071%	898,680	-3.571%
2026-08-07	13.9600	14.0500	13.830000	13.9900	+0.215%	988,439	-3.503%
2026-08-06	14.1600	14.1950	13.930000	13.9600	-2.172%	927,180	-3.295%
2026-08-05	14.3800	14.4000	14.205000	14.2700	-0.627%	1,238,685	-5.396%
2026-08-04	14.2000	14.4800	14.120000	14.3600	+1.198%	1,477,289	-5.989%
2026-08-03	14.1100	14.2800	14.110000	14.1900	+1.285%	1,478,281	-4.863%
2026-07-31	14.1100	14.1250	13.870000	14.0100	-0.143%	1,101,607	-3.640%
2026-07-30	14.1700	14.2250	13.970000	14.0300	-0.637%	908,455	-3.778%
2026-07-29	14.0300	14.1900	13.980000	14.1200	0.000%	1,229,458	-4.391%
2026-07-28	13.8500	14.2100	13.755000	14.1200	+2.171%	1,095,855	-4.391%
2026-07-27	13.5900	13.9500	13.590000	13.8200	+2.751%	1,244,757	-2.315%
2026-07-24	13.4800	13.6150	13.360000	13.4500	+0.074%	1,090,484	+0.372%
2026-07-23	13.3000	13.4400	13.170000	13.4400	-0.739%	1,250,057	+0.446%
2026-07-22	13.6800	13.7000	13.440000	13.5400	-1.240%	953,226	-0.295%
2026-07-21	13.5700	13.7100	13.460000	13.7100	+0.957%	852,920	-1.532%
2026-07-20	13.7200	13.7900	13.540000	13.5800	-1.164%	878,863	-0.589%
2026-07-17	13.8400	13.8800	13.565000	13.7400	-1.717%	1,070,354	-1.747%
2026-07-16	13.5700	14.0250	13.570000	13.9800	+2.794%	1,359,090	-3.433%
2026-07-15	13.4400	13.7000	13.420000	13.6000	+1.568%	833,371	-0.735%
2026-07-14	13.5000	13.5500	13.354907	13.3900	-0.372%	806,776	+0.822%
2026-07-13	13.4400	13.5100	13.315000	13.4400	0.000%	755,050	+0.446%
2026-07-10	13.3700	13.5050	13.340000	13.4400	+0.524%	595,266	+0.446%
2026-07-09	13.1500	13.4400	13.150000	13.3700	+1.828%	1,263,335	+0.972%
2026-07-08	13.2800	13.2800	13.000000	13.1300	-1.648%	1,783,624	+2.818%
2026-07-07	13.5300	13.5800	13.330000	13.3500	-1.330%	800,463	+1.124%
2026-07-06	13.5100	13.6700	13.465000	13.5300	-0.368%	956,680	-0.222%
2026-07-02	14.0000	14.0500	13.520000	13.5800	-2.722%	944,148	-0.589%
2026-07-01	13.7000	14.0000	13.650000	13.9600	+2.047%	1,272,019	-3.295%
2026-06-30	13.5700	13.6900	13.420000	13.6800	+0.811%	1,476,512	-1.316%
2026-06-29	13.5400	13.5950	13.375000	13.5700	-0.147%	1,930,681	-0.516%
2026-06-26	13.5600	13.6500	13.395000	13.5900	+0.295%	3,559,881	-0.662%
2026-06-25	13.4400	13.6350	13.420000	13.5500	+1.119%	1,328,009	-0.369%
2026-06-24	13.2000	13.4300	13.172000	13.4000	+1.438%	1,126,462	+0.746%
2026-06-23	12.9800	13.2300	12.900000	13.2100	+1.929%	863,871	+2.195%
2026-06-22	12.8500	13.0400	12.850000	12.9600	+0.935%	997,650	+4.167%
2026-06-18	12.8100	12.9300	12.695000	12.8400	+0.706%	2,448,540	+5.140%
2026-06-17	12.9400	13.1150	12.580000	12.7500	-2.224%	1,195,624	+5.882%
2026-06-16	13.1200	13.2300	12.930000	13.0400	+0.154%	898,804	+3.528%
2026-06-15	13.1900	13.2850	12.980500	13.0200	-1.289%	933,557	+3.687%
2026-06-12	13.0500	13.1900	13.045000	13.1900	+1.384%	699,471	+2.350%
2026-06-11	12.9600	13.0350	12.785000	13.0100	+0.931%	762,473	+3.766%
2026-06-10	12.8500	12.9900	12.770000	12.8900	+0.861%	912,228	+4.732%
2026-06-09	12.7700	13.0850	12.720000	12.7800	+0.868%	841,135	+5.634%
2026-06-08	12.6700	12.7700	12.660000	12.6700	+0.556%	783,420	+6.551%
2026-06-05	12.5900	12.7300	12.520000	12.6000	+0.079%	606,443	+7.143%
2026-06-04	12.2700	12.6200	12.270000	12.5900	+3.621%	697,527	+7.228%
2026-06-03	12.4600	12.4600	12.130000	12.1500	-2.800%	1,004,564	+11.111%
2026-06-02	12.2500	12.5650	12.250000	12.5000	+1.461%	1,173,976	+8.000%
2026-06-01	12.4200	12.4650	12.205000	12.3200	-1.754%	834,035	+9.578%
2026-05-29	12.4900	12.6200	12.390000	12.5400	+0.160%	935,293	+7.656%
2026-05-28	12.5100	12.5300	12.350000	12.5200	-0.080%	442,633	+7.827%
2026-05-27	12.5800	12.6300	12.480000	12.5300	-0.239%	558,239	+7.741%
2026-05-26	12.3900	12.6450	12.390000	12.5600	+1.454%	815,771	+7.484%
2026-05-22	12.4700	12.4900	12.355000	12.3800	-0.562%	520,823	+9.047%
2026-05-21	12.2900	12.4650	12.235000	12.4500	+0.565%	832,160	+8.434%
2026-05-20	12.1500	12.4700	12.050000	12.3800	+2.061%	788,575	+9.047%
2026-05-19	12.1200	12.1800	12.010000	12.1300	+0.083%	858,457	+11.294%
2026-05-18	11.9300	12.1400	11.930000	12.1200	+2.192%	672,249	+11.386%
2026-05-15	11.9400	12.0200	11.760000	11.8600	-1.002%	853,801	+13.828%
2026-05-14	12.0700	12.1800	11.950000	11.9800	+0.084%	717,759	+12.688%
2026-05-13	11.9800	12.0850	11.700000	11.9700	-0.416%	794,976	+12.782%
2026-05-12	12.1500	12.1500	11.785000	12.0200	-0.988%	752,296	+12.313%
2026-05-11	12.4600	12.5200	12.120000	12.1400	-2.176%	1,004,042	+11.203%
2026-05-08	12.3800	12.4400	12.295000	12.4100	-0.879%	693,723	+8.783%
2026-05-07	12.6800	12.7550	12.500000	12.5200	-0.871%	917,358	+7.827%
2026-05-06	12.6400	12.7200	12.500000	12.6300	+1.121%	777,607	+6.888%
2026-05-05	12.4100	12.6400	12.300000	12.4900	+0.970%	710,663	+8.086%
2026-05-04	12.5000	12.6050	12.330000	12.3700	-1.747%	900,720	+9.135%
2026-05-01	12.4500	12.6550	12.360000	12.5900	+1.124%	926,977	+7.228%
2026-04-30	12.3000	12.5500	12.210000	12.4500	+0.647%	1,583,942	+8.434%
2026-04-29	12.6600	12.8800	12.360000	12.3700	-4.183%	1,322,705	+9.135%
2026-04-28	12.6100	13.0200	12.550000	12.9100	+2.055%	1,828,193	+4.570%
2026-04-27	12.5750	12.7800	12.450000	12.6500	+1.770%	1,103,880	+6.719%
2026-04-24	12.5400	12.6150	12.355000	12.4300	-1.035%	911,490	+8.608%
2026-04-23	12.5200	12.6100	12.425000	12.5600	+0.722%	912,028	+7.484%
2026-04-22	12.4400	12.5550	12.330000	12.4700	+0.808%	907,575	+8.260%
2026-04-21	12.6500	12.6900	12.302700	12.3700	-2.213%	1,046,735	+9.135%
2026-04-20	12.5200	12.8050	12.470000	12.6500	+0.958%	735,798	+6.719%
2026-04-17	12.4000	12.7991	12.390000	12.5300	+2.202%	1,056,313	+7.741%
2026-04-16	12.1700	12.2600	12.140000	12.2600	+0.657%	962,801	+10.114%
2026-04-15	12.2300	12.2500	12.080000	12.1800	-0.164%	652,203	+10.837%
2026-04-14	12.2600	12.2750	12.085000	12.2000	-0.489%	760,213	+10.656%
2026-04-13	12.2000	12.2800	12.060000	12.2600	+0.082%	721,169	+10.114%
2026-04-10	12.3600	12.3800	12.155000	12.2500	-0.729%	918,255	+10.204%
2026-04-09	12.1200	12.4250	12.075000	12.3400	+1.397%	1,008,775	+9.400%
2026-04-08	12.2000	12.3200	12.100000	12.1700	+2.441%	956,078	+10.929%
2026-04-07	11.7900	11.9050	11.650000	11.8800	+0.763%	823,335	+13.636%
2026-04-06	11.6700	11.8150	11.560000	11.7900	+1.376%	1,021,482	+14.504%
2026-04-02	11.3900	11.7350	11.370000	11.6300	-0.598%	1,418,779	+16.079%
2026-04-01	11.3200	11.8150	11.255000	11.7000	+4.745%	2,655,161	+15.385%
2026-03-31	11.1500	11.2450	11.005000	11.1700	+1.730%	1,082,122	+20.859%
2026-03-30	11.0100	11.0100	10.880000	10.9800	+0.549%	604,579	+22.951%
2026-03-27	11.0600	11.0650	10.865000	10.9200	-1.975%	655,853	+23.626%
2026-03-26	11.0600	11.1800	11.020000	11.1400	-0.358%	580,287	+21.185%
2026-03-25	11.2200	11.2750	11.075000	11.1800	+0.630%	597,515	+20.751%
2026-03-24	10.9900	11.2450	10.955000	11.1100	+0.543%	802,063	+21.512%
2026-03-23	11.0600	11.3800	10.985000	11.0500	+1.937%	1,147,510	+22.172%
2026-03-20	10.8300	10.8800	10.715000	10.8400	0.000%	2,479,025	+24.539%
2026-03-19	10.6000	10.9100	10.570000	10.8400	+1.593%	723,286	+24.539%
2026-03-18	10.7400	10.8100	10.635000	10.6700	-1.477%	832,986	+26.523%
2026-03-17	10.9400	11.0100	10.750000	10.8300	+0.092%	712,673	+24.654%
2026-03-16	10.9400	10.9900	10.820000	10.8200	+0.185%	514,256	+24.769%
2026-03-13	10.8500	10.8800	10.660000	10.8000	+0.372%	611,697	+25.000%
2026-03-12	10.5500	10.8150	10.510000	10.7600	-0.093%	647,450	+25.465%
2026-03-11	10.8200	10.8800	10.665000	10.7700	-1.193%	697,293	+25.348%
2026-03-10	10.9500	11.1650	10.830000	10.9000	-0.999%	701,712	+23.853%
2026-03-09	10.9400	11.0850	10.659900	11.0100	-1.167%	1,022,079	+22.616%
2026-03-06	11.0000	11.1550	10.850000	11.1400	-1.503%	860,795	+21.185%
2026-03-05	11.2600	11.3600	11.195000	11.3100	-0.876%	744,450	+19.363%
2026-03-04	11.4300	11.5400	11.400000	11.4100	+0.088%	751,059	+18.317%
2026-03-03	11.1600	11.4450	11.049300	11.4000	-0.175%	929,813	+18.421%
2026-03-02	11.0800	11.5400	11.000000	11.4200	+1.421%	744,917	+18.214%
2026-02-27	11.5300	11.6080	11.175000	11.2600	-4.414%	1,302,328	+19.893%
2026-02-26	11.9000	12.0900	11.640000	11.7800	-0.338%	869,087	+14.601%
2026-02-25	11.7600	11.8550	11.645000	11.8200	+1.634%	574,422	+14.213%
2026-02-24	11.4500	11.6600	11.395000	11.6300	+1.483%	933,552	+16.079%
2026-02-23	12.1000	12.2100	11.380000	11.4600	-5.757%	1,087,470	+17.801%
2026-02-20	12.0300	12.2150	11.920000	12.1600	+0.913%	768,651	+11.020%
2026-02-19	12.0200	12.0850	11.850000	12.0500	-0.413%	635,148	+12.033%
2026-02-18	12.1400	12.3900	12.060000	12.1000	-0.657%	671,427	+11.570%
2026-02-17	12.1300	12.3000	11.995000	12.1800	+0.329%	813,822	+10.837%
2026-02-13	12.0400	12.1800	11.860000	12.1400	+0.331%	789,869	+11.203%
2026-02-12	12.2200	12.3300	11.865000	12.1000	-0.412%	813,193	+11.570%
2026-02-11	12.4100	12.5000	12.115000	12.1500	-0.978%	749,049	+11.111%
2026-02-10	12.3500	12.4450	12.200000	12.2700	-0.808%	990,754	+10.024%
2026-02-09	12.4500	12.5650	12.355000	12.3700	-1.119%	573,580	+9.135%
2026-02-06	12.5400	12.6200	12.420000	12.5100	-0.477%	948,320	+7.914%
2026-02-05	12.6200	12.7900	12.423300	12.5700	-0.868%	1,293,213	+7.399%
2026-02-04	12.4400	12.7800	12.420000	12.6800	+2.839%	1,031,502	+6.467%
2026-02-03	12.2200	12.5900	12.150000	12.3300	+0.983%	1,031,046	+9.489%
2026-02-02	11.9400	12.3800	11.905000	12.2100	+1.920%	1,033,562	+10.565%
2026-01-30	11.9500	12.0650	11.760000	11.9800	-0.083%	1,347,461	+12.688%
2026-01-29	11.8400	12.0200	11.820000	11.9900	+1.956%	1,210,117	+12.594%
2026-01-28	12.2300	12.2700	11.740000	11.7600	-3.289%	1,327,289	+14.796%
2026-01-27	11.8200	12.1800	11.780000	12.1600	+3.226%	1,108,667	+11.020%
2026-01-26	11.7100	11.8300	11.580000	11.7800	+0.341%	917,840	+14.601%
2026-01-23	12.0900	12.0900	11.670000	11.7400	-3.533%	780,401	+14.991%
2026-01-22	12.1700	12.3550	12.110000	12.1700	0.000%	972,826	+10.929%
2026-01-21	11.5400	12.1750	11.520000	12.1700	+6.103%	1,539,959	+10.929%
2026-01-20	11.4800	11.6250	11.400000	11.4700	-1.966%	765,114	+17.698%
2026-01-16	11.7100	11.7750	11.630000	11.7000	-0.171%	732,139	+15.385%
2026-01-15	11.4100	11.7600	11.410000	11.7200	+2.537%	743,609	+15.188%
2026-01-14	11.1800	11.4600	11.110000	11.4300	+2.054%	708,693	+18.110%
2026-01-13	11.2800	11.3450	11.165000	11.2000	-0.709%	744,694	+20.536%
2026-01-12	11.4700	11.5200	11.230000	11.2800	-2.506%	920,854	+19.681%
2026-01-09	11.6300	11.7100	11.420000	11.5700	-0.601%	988,372	+16.681%
2026-01-08	11.2000	11.6950	11.200000	11.6400	+3.375%	898,428	+15.979%
2026-01-07	11.3200	11.3800	11.100000	11.2600	-0.618%	908,594	+19.893%
2026-01-06	11.1400	11.3400	11.055000	11.3300	+0.890%	995,870	+19.153%
2026-01-05	10.9700	11.4050	10.970000	11.2300	+2.277%	2,394,937	+20.214%
2026-01-02	10.9800	11.0550	10.800000	10.9800	+0.182%	992,109	+22.951%
2025-12-31	11.1000	11.1000	10.921000	10.9600	-0.814%	728,073	+23.175%
2025-12-30	11.1800	11.1900	11.050000	11.0500	-1.339%	704,554	+22.172%
2025-12-29	11.2600	11.3100	11.055000	11.2000	-0.444%	816,876	+20.536%
2025-12-26	11.2600	11.3050	11.210000	11.2500	-0.266%	554,021	+20.000%
2025-12-24	11.2600	11.3250	11.230000	11.2800	+0.089%	365,902	+19.681%
2025-12-23	11.3800	11.4050	11.260000	11.2700	-1.054%	949,852	+19.787%
2025-12-22	11.4600	11.6000	11.365000	11.3900	-0.524%	775,825	+18.525%
2025-12-19	11.5500	11.6100	11.320000	11.4500	-1.208%	2,606,345	+17.904%
2025-12-18	11.6000	11.6650	11.505000	11.5900	+0.695%	852,611	+16.480%
2025-12-17	11.4500	11.6500	11.385000	11.5100	+0.349%	1,041,243	+17.289%
2025-12-16	11.5300	11.5500	11.350000	11.4700	-0.261%	1,148,744	+17.698%
2025-12-15	11.5700	11.6500	11.405000	11.5000	-0.174%	985,788	+17.391%
2025-12-12	11.6000	11.6100	11.395000	11.5200	-0.518%	959,794	+17.188%
2025-12-11	11.5000	11.6600	11.450000	11.5800	+0.347%	1,084,738	+16.580%
2025-12-10	10.9100	11.5950	10.910000	11.5400	+5.484%	2,976,676	+16.984%
2025-12-09	11.0600	11.2100	10.910000	10.9400	-0.906%	1,026,986	+23.400%
2025-12-08	10.9900	11.1200	10.875000	11.0400	+1.006%	1,072,624	+22.283%
2025-12-05	10.8900	10.9550	10.815000	10.9300	0.000%	1,125,934	+23.513%
2025-12-04	10.8500	10.9450	10.810000	10.9300	-0.091%	701,551	+23.513%
2025-12-03	10.7900	10.9850	10.770000	10.9400	+1.767%	740,750	+23.400%
2025-12-02	10.8500	10.9050	10.720000	10.7500	-0.463%	827,701	+25.581%
2025-12-01	10.5400	10.8300	10.540000	10.8000	+1.695%	1,357,032	+25.000%
2025-11-28	10.6800	10.7000	10.560000	10.6200	-0.840%	414,124	+27.119%
2025-11-26	10.6200	10.8100	10.570000	10.7100	+0.281%	1,461,972	+26.050%
2025-11-25	10.4500	10.7900	10.420000	10.6800	+2.791%	1,118,833	+26.404%
2025-11-24	10.3500	10.4450	10.230000	10.3900	+0.386%	683,152	+29.933%
2025-11-21	9.9900	10.4700	9.980000	10.3500	+3.811%	852,355	+30.435%
2025-11-20	10.0300	10.2300	9.922500	9.9700	+0.100%	710,902	+35.406%
2025-11-19	9.8900	10.0200	9.810000	9.9600	+0.505%	718,768	+35.542%
2025-11-18	9.8300	9.9900	9.800000	9.9100	+0.711%	857,670	+36.226%
2025-11-17	10.2300	10.2750	9.800000	9.8400	-4.373%	1,183,950	+37.195%
2025-11-14	10.2500	10.3250	10.170000	10.2900	-0.387%	1,026,199	+31.195%
2025-11-13	10.3500	10.5000	10.285000	10.3300	-0.864%	716,593	+30.687%
2025-11-12	10.4200	10.5800	10.420000	10.4200	-0.192%	887,441	+29.559%
2025-11-11	10.4300	10.5150	10.380000	10.4400	+0.192%	1,025,940	+29.310%
2025-11-10	10.4900	10.5700	10.380000	10.4200	-0.382%	617,723	+29.559%
2025-11-07	10.3600	10.4600	10.270000	10.4600	-0.381%	707,174	+29.063%
2025-11-06	10.5300	10.6000	10.420000	10.5000	-0.850%	600,738	+28.571%
2025-11-05	10.4300	10.6750	10.410000	10.5900	+1.729%	703,289	+27.479%
2025-11-04	10.4600	10.5400	10.390000	10.4100	-1.420%	974,411	+29.683%
2025-11-03	10.4800	10.5600	10.340000	10.5600	+0.667%	718,562	+27.841%
2025-10-31	10.4500	10.5200	10.330000	10.4900	-0.285%	904,622	+28.694%
2025-10-30	10.6000	10.7900	10.510000	10.5200	-1.313%	943,091	+28.327%
2025-10-29	10.8400	11.0250	10.560000	10.6600	-1.205%	967,388	+26.642%
2025-10-28	10.6700	10.8600	10.430000	10.7900	+1.030%	885,241	+25.116%
2025-10-27	10.7500	10.8200	10.680000	10.6800	-0.466%	694,922	+26.404%
2025-10-24	10.6800	10.8100	10.630000	10.7300	+1.899%	530,924	+25.815%
2025-10-23	10.5500	10.6100	10.440000	10.5300	-0.378%	466,785	+28.205%
2025-10-22	10.5900	10.7850	10.540000	10.5700	0.000%	668,893	+27.720%
2025-10-21	10.5600	10.6783	10.485000	10.5700	-0.283%	524,965	+27.720%
2025-10-20	10.2800	10.6200	10.250000	10.6000	+3.617%	625,398	+27.358%
2025-10-17	10.2200	10.3200	10.160000	10.2300	+1.589%	799,840	+31.965%
2025-10-16	10.7400	10.7500	9.990000	10.0700	-6.759%	1,075,871	+34.062%
2025-10-15	11.0900	11.1400	10.775000	10.8000	-2.351%	557,966	+25.000%
2025-10-14	10.5800	11.1250	10.580000	11.0600	+3.558%	654,792	+22.061%
2025-10-13	10.6200	10.7050	10.510000	10.6800	+1.811%	564,176	+26.404%
2025-10-10	10.9400	11.1000	10.485000	10.4900	-4.113%	927,979	+28.694%
2025-10-09	11.0100	11.0200	10.865000	10.9400	-0.816%	497,268	+23.400%
2025-10-08	11.0400	11.0650	10.920000	11.0300	+0.639%	589,368	+22.393%
2025-10-07	11.1000	11.2550	10.945000	10.9600	-1.439%	1,116,385	+23.175%
2025-10-06	10.9100	11.1600	10.840000	11.1200	+3.154%	1,075,220	+21.403%
2025-10-03	10.7100	10.8800	10.710000	10.7800	+1.126%	629,383	+25.232%
2025-10-02	10.6400	10.7300	10.550000	10.6600	-0.094%	675,171	+26.642%
2025-10-01	10.7300	10.7550	10.590000	10.6700	-0.929%	535,815	+26.523%
2025-09-30	10.6900	10.7800	10.575000	10.7700	+0.560%	754,254	+25.348%
2025-09-29	10.9200	10.9200	10.695000	10.7100	-1.563%	794,874	+26.050%
2025-09-26	10.8800	10.9950	10.815000	10.8800	+0.369%	433,575	+24.081%
2025-09-25	10.8900	10.9060	10.730000	10.8400	-0.733%	498,062	+24.539%
2025-09-24	10.8000	10.9300	10.781100	10.9200	+1.205%	523,492	+23.626%
2025-09-23	10.7900	11.0410	10.760500	10.7900	0.000%	609,601	+25.116%
2025-09-22	10.9600	10.9800	10.760000	10.7900	-1.371%	563,753	+25.116%
2025-09-19	11.1700	11.1700	10.940000	10.9400	-2.582%	1,981,877	+23.400%
2025-09-18	10.9000	11.2500	10.850100	11.2300	+3.598%	780,635	+20.214%
2025-09-17	10.7600	11.1350	10.760000	10.8400	+0.837%	915,708	+24.539%
2025-09-16	10.9000	10.9000	10.650000	10.7500	-1.195%	643,320	+25.581%
2025-09-15	10.9700	11.0050	10.855000	10.8800	-0.548%	531,126	+24.081%
2025-09-12	11.1500	11.1700	10.925000	10.9400	-1.883%	521,243	+23.400%
2025-09-11	10.9900	11.1600	10.960000	11.1500	+1.272%	745,946	+21.076%
2025-09-10	11.0000	11.1150	10.960000	11.0100	+0.091%	444,232	+22.616%
2025-09-09	11.1700	11.1900	10.990000	11.0000	-1.522%	632,840	+22.727%
2025-09-08	11.1400	11.1900	10.970000	11.1700	+0.450%	499,993	+20.859%
2025-09-05	11.3000	11.4000	11.050000	11.1200	-1.243%	533,578	+21.403%
2025-09-04	11.1600	11.2600	11.090000	11.2600	+1.441%	434,198	+19.893%
2025-09-03	11.0300	11.1900	11.000000	11.1000	+0.362%	540,563	+21.622%
2025-09-02	10.9800	11.0950	10.885000	11.0600	-0.629%	735,041	+22.061%
2025-08-29	11.1900	11.2865	11.120000	11.1300	-0.536%	504,194	+21.294%
2025-08-28	11.2300	11.2300	11.075000	11.1900	+0.449%	513,026	+20.643%
2025-08-27	11.0000	11.1989	10.945000	11.1400	+0.814%	496,898	+21.185%
2025-08-26	10.9900	11.1100	10.900000	11.0500	+0.455%	578,034	+22.172%
2025-08-25	10.9800	11.0550	10.955000	11.0000	-0.317%	481,444	+22.727%
2025-08-22	10.4800	11.1000	10.440000	11.0350	+5.801%	1,280,034	+22.338%
2025-08-21	10.4000	10.4500	10.330000	10.4300	-0.382%	708,101	+29.434%
2025-08-20	10.4100	10.5000	10.335000	10.4700	+0.867%	789,868	+28.940%
2025-08-19	10.3500	10.5200	10.350000	10.3800	+0.193%	515,618	+30.058%
2025-08-18	10.3000	10.4343	10.240000	10.3600	+0.583%	827,613	+30.309%
2025-08-15	10.5700	10.6000	10.285000	10.3000	-2.323%	791,341	+31.068%
2025-08-14	10.4300	10.5900	10.390000	10.5450	-0.613%	897,812	+28.023%
2025-08-13	10.4500	10.6250	10.370000	10.6100	+2.216%	765,910	+27.238%
2025-08-12	10.0600	10.4550	9.980000	10.3800	+4.112%	1,156,811	+30.058%
2025-08-11	10.0200	10.0900	9.865000	9.9700	+0.100%	680,954	+35.406%
2025-08-08	9.9800	10.0350	9.830000	9.9600	+0.708%	1,035,290	+35.542%
2025-08-07	10.1000	10.1000	9.840000	9.8900	-1.199%	674,635	+36.502%
2025-08-06	10.0800	10.0800	9.955000	10.0100	-0.694%	1,168,615	+34.865%
2025-08-05	9.9700	10.0950	9.860000	10.0800	+1.408%	1,285,479	+33.929%
2025-08-04	9.7400	9.9750	9.700000	9.9400	+2.369%	949,051	+35.815%
2025-08-01	9.6900	9.7400	9.435000	9.7100	-2.803%	2,068,201	+39.032%
2025-07-31	10.0200	10.0900	9.955000	9.9900	-1.479%	1,276,641	+35.135%
2025-07-30	10.3100	10.3699	10.060000	10.1400	-1.553%	1,361,920	+33.136%
2025-07-29	10.4100	10.4400	10.275000	10.3000	-0.675%	858,151	+31.068%
2025-07-28	10.4200	10.4300	10.310000	10.3700	-0.384%	786,906	+30.183%
2025-07-25	10.3800	10.4450	10.240000	10.4100	0.000%	1,205,647	+29.683%
2025-07-24	10.7100	10.7100	10.400000	10.4100	-2.801%	1,219,301	+29.683%
2025-07-23	10.9200	10.9600	10.540000	10.7100	-1.199%	1,585,145	+26.050%
2025-07-22	11.2650	11.3300	10.560000	10.8400	-4.577%	2,719,259	+24.539%
2025-07-21	11.4300	11.5850	11.350000	11.3600	-0.263%	868,858	+18.838%
2025-07-18	11.5300	11.5600	11.355000	11.3900	-0.611%	806,991	+18.525%
2025-07-17	11.2200	11.4900	11.220000	11.4600	+1.686%	1,034,845	+17.801%
2025-07-16	11.3500	11.3500	11.040000	11.2700	+0.535%	844,998	+19.787%
2025-07-15	11.6200	11.6850	11.200000	11.2100	-3.859%	742,039	+20.428%
2025-07-14	11.4700	11.6800	11.470000	11.6600	+1.391%	436,856	+15.780%
2025-07-11	11.5400	11.5865	11.470000	11.5000	-1.118%	523,632	+17.391%
2025-07-10	11.5500	11.7500	11.540000	11.6300	+0.259%	626,018	+16.079%
2025-07-09	11.6100	11.6200	11.460000	11.6000	+0.607%	754,197	+16.379%
2025-07-08	11.4100	11.6000	11.375000	11.5300	+1.407%	696,610	+17.086%
2025-07-07	11.4700	11.6500	11.300000	11.3700	-1.601%	856,424	+18.734%
2025-07-03	11.4400	11.6400	11.410000	11.5550	+1.094%	463,677	+16.833%
2025-07-02	11.2100	11.4600	11.175000	11.4300	+2.511%	988,172	+18.110%
2025-07-01	10.6200	11.2700	10.610000	11.1500	+3.914%	1,226,617	+21.076%
2025-06-30	10.8600	10.8900	10.730000	10.7300	-0.648%	950,248	+25.815%
2025-06-27	10.9200	10.9450	10.725000	10.8000	-0.369%	1,841,604	+25.000%
2025-06-26	10.5800	10.8700	10.575000	10.8400	+3.140%	725,035	+24.539%
2025-06-25	10.6000	10.6250	10.505000	10.5100	-1.129%	684,246	+28.449%
2025-06-24	10.5800	10.7850	10.501000	10.6300	+1.431%	883,897	+26.999%
2025-06-23	10.1400	10.4800	10.100000	10.4800	+3.150%	901,470	+28.817%
2025-06-20	10.1700	10.2350	10.120000	10.1600	+0.794%	1,683,166	+32.874%
2025-06-18	10.0300	10.1800	9.980000	10.0800	+0.599%	795,893	+33.929%
2025-06-17	10.0500	10.1150	9.995000	10.0200	-0.299%	868,411	+34.731%
2025-06-16	10.2700	10.2900	10.025000	10.0500	-0.790%	648,351	+34.328%
2025-06-13	10.2700	10.4699	10.105000	10.1300	-2.969%	664,053	+33.268%
2025-06-12	10.4500	10.4750	10.290000	10.4400	-0.382%	724,578	+29.310%
2025-06-11	10.6100	10.6900	10.450000	10.4800	-1.039%	706,125	+28.817%
2025-06-10	10.3400	10.6200	10.310000	10.5900	+2.517%	991,849	+27.479%
2025-06-09	10.2900	10.4300	10.240000	10.3300	+0.978%	692,031	+30.687%
2025-06-06	10.1200	10.2390	10.085000	10.2300	+3.021%	674,744	+31.965%
2025-06-05	9.9700	10.0050	9.875000	9.9300	-0.401%	519,773	+35.952%
2025-06-04	10.1400	10.1400	9.920100	9.9700	-1.189%	544,094	+35.406%
2025-06-03	9.8900	10.1400	9.839900	10.0900	+2.022%	606,663	+33.796%
2025-06-02	9.9800	10.0200	9.810000	9.8900	-1.494%	787,505	+36.502%
2025-05-30	10.1100	10.1250	10.030000	10.0400	-1.181%	671,253	+34.462%
2025-05-29	10.1400	10.2200	10.020000	10.1600	+0.395%	522,720	+32.874%
2025-05-28	10.2400	10.3200	10.120000	10.1200	-1.652%	730,980	+33.399%
2025-05-27	10.1100	10.3000	10.025000	10.2900	+2.695%	636,814	+31.195%
2025-05-23	9.8600	10.0450	9.840000	10.0200	-0.595%	581,078	+34.731%
2025-05-22	10.0600	10.1400	10.020000	10.0800	-0.247%	770,182	+33.929%
2025-05-21	10.2900	10.3800	10.095000	10.1050	-3.301%	742,178	+33.597%
2025-05-20	10.5000	10.5700	10.450000	10.4500	-0.760%	846,477	+29.187%
2025-05-19	10.4100	10.5400	10.380000	10.5300	+0.095%	579,260	+28.205%
2025-05-16	10.5400	10.5450	10.415000	10.5200	-0.284%	757,741	+28.327%
2025-05-15	10.4800	10.5600	10.415000	10.5500	+0.668%	684,653	+27.962%
2025-05-14	10.5900	10.6250	10.480000	10.4800	-1.504%	1,021,048	+28.817%
2025-05-13	10.6000	10.6850	10.535000	10.6400	+0.662%	716,191	+26.880%
2025-05-12	10.5300	10.7200	10.300000	10.5700	+4.138%	1,326,273	+27.720%
2025-05-09	10.1500	10.1800	10.050000	10.1500	-0.098%	852,689	+33.005%
2025-05-08	9.9900	10.2150	9.940000	10.1600	+2.419%	1,118,939	+32.874%
2025-05-07	10.0900	10.1300	9.875000	9.9200	-0.701%	810,088	+36.089%
2025-05-06	9.9800	10.0600	9.890000	9.9900	-0.991%	926,537	+35.135%
2025-05-05	9.9300	10.1950	9.900000	10.0900	+0.298%	860,833	+33.796%
2025-05-02	10.0300	10.1200	9.950000	10.0600	+0.100%	1,503,490	+34.195%
2025-05-01	10.0000	10.1450	9.910000	10.0500	+0.802%	1,098,609	+34.328%
2025-04-30	9.9900	10.0850	9.810000	9.9700	-1.773%	738,116	+35.406%
2025-04-29	9.9400	10.1800	9.900000	10.1500	+1.805%	771,026	+33.005%
2025-04-28	10.0900	10.1100	9.900000	9.9700	-0.895%	942,104	+35.406%
2025-04-25	10.1200	10.1600	9.800000	10.0600	-1.758%	1,482,983	+34.195%
2025-04-24	9.9500	10.2700	9.920000	10.2400	+2.708%	3,331,854	+31.836%
2025-04-23	9.9100	10.1500	9.855000	9.9700	+2.467%	1,498,154	+35.406%
2025-04-22	9.7000	9.8950	9.460000	9.7300	+1.778%	2,470,581	+38.746%
2025-04-21	9.4500	9.5900	9.385000	9.5600	+0.420%	1,175,502	+41.213%
2025-04-17	9.3900	9.5600	9.365000	9.5200	+1.277%	1,027,352	+41.807%
2025-04-16	9.4600	9.6700	9.285000	9.4000	-0.424%	798,843	+43.617%
2025-04-15	9.2100	9.5700	9.210000	9.4400	+2.609%	1,205,173	+43.008%
2025-04-14	9.2500	9.3100	8.930000	9.2000	+0.988%	1,072,006	+46.739%
2025-04-11	9.0800	9.2000	8.880000	9.1100	-0.654%	1,177,178	+48.189%

.dark-mode .K71Dx2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K71Dx2{ color: #333333; background-color: white; border: 2px solid #333333; }HOPEHope Bancorp, Inc.stock NASDAQ

HOPE
Hope Bancorp, Inc.
stock NASDAQ