HOPE | Hope Bancorp | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Hope Bancorp (HOPE)

NASDAQ

$14.05+$0.38 (+2.82%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.7B
Market Cap
35.28%
1-Year Change
Banks - Regional
Industry

1 Month
-1.16%

Low Price$13.20

High Price$13.83
3 Months
+0.62%

Low Price$13.20

High Price$14.50
1 Year
+35.28%

Low Price$9.53

High Price$14.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	13.66	13.67	13.53	13.66	+0.29%	755,430
10/20/2026	13.36	13.71	13.36	13.62	+2.10%	1,014,584
10/19/2026	13.38	13.45	13.30	13.34	-0.67%	637,949
10/16/2026	13.46	13.69	13.38	13.43	+0.22%	842,623
10/15/2026	13.27	13.45	13.19	13.40	+1.52%	906,831
10/14/2026	13.29	13.29	13.03	13.20	-0.83%	1,041,907
10/13/2026	13.50	13.55	13.24	13.31	-0.82%	789,359
10/12/2026	13.28	13.47	13.28	13.42	+1.05%	569,116
10/09/2026	13.45	13.45	13.25	13.28	-1.30%	682,016
10/08/2026	13.29	13.47	13.24	13.46	+0.86%	1,192,087
10/07/2026	13.33	13.38	13.16	13.34	-1.04%	1,640,801
10/06/2026	13.57	13.70	13.47	13.48	-0.66%	763,724
10/05/2026	13.66	13.75	13.49	13.57	-0.80%	1,048,204
10/02/2026	13.68	13.79	13.60	13.68	+1.33%	1,329,521
10/01/2026	13.26	13.51	13.00	13.50	+1.58%	1,151,994
09/30/2026	13.45	13.61	13.18	13.29	-1.12%	930,386
09/29/2026	13.65	13.70	13.40	13.44	-1.47%	849,218
09/28/2026	13.83	13.83	13.63	13.64	-1.37%	712,665
09/25/2026	13.78	13.92	13.77	13.83	+0.80%	858,753
09/24/2026	13.62	13.77	13.51	13.72	+0.73%	859,616
09/23/2026	13.75	13.80	13.60	13.62	-1.16%	852,149
09/22/2026	13.95	14.00	13.73	13.78	-0.29%	901,485
09/21/2026	13.98	14.06	13.80	13.82	-1.00%	854,874
09/18/2026	13.91	14.02	13.76	13.96	+0.14%	2,567,019
09/17/2026	14.10	14.14	13.94	13.94	-0.07%	729,525
09/16/2026	14.12	14.18	13.69	13.95	-1.13%	1,308,387
09/15/2026	14.00	14.17	14.00	14.11	+0.43%	880,774
09/14/2026	13.94	14.15	13.94	14.05	+0.79%	766,154
09/11/2026	14.05	14.15	13.81	13.94	-0.07%	722,602
09/10/2026	13.80	13.96	13.69	13.95	+0.94%	588,282
09/09/2026	13.89	13.99	13.73	13.82	-1.14%	527,817
09/08/2026	14.04	14.13	13.97	13.98	-1.06%	587,827
09/04/2026	13.96	14.22	13.96	14.13	+0.93%	487,826
09/03/2026	14.11	14.22	14.00	14.00	+0.29%	676,647
09/02/2026	13.71	14.07	13.67	13.96	+2.42%	953,647
09/01/2026	13.75	13.91	13.60	13.63	-1.16%	755,678
08/31/2026	13.91	13.91	13.71	13.79	-0.93%	856,925
08/28/2026	13.93	14.05	13.89	13.92	-0.07%	637,286
08/27/2026	13.86	13.96	13.73	13.93	+0.07%	757,008
08/26/2026	13.87	13.94	13.78	13.92	+0.36%	743,650
08/25/2026	13.96	13.98	13.85	13.87	-0.57%	608,268
08/24/2026	13.96	14.08	13.92	13.95	-0.14%	585,721
08/21/2026	14.11	14.13	13.85	13.97	0.00%	1,408,305
08/20/2026	13.92	14.02	13.86	13.97	0.00%	825,502
08/19/2026	14.29	14.34	13.91	13.97	-1.90%	1,203,911
08/18/2026	14.38	14.43	14.17	14.24	-0.84%	640,264
08/17/2026	14.40	14.45	14.31	14.36	-0.62%	722,562
08/14/2026	14.50	14.59	14.36	14.45	-0.34%	859,037
08/13/2026	14.30	14.50	14.30	14.50	+1.40%	1,189,321
08/12/2026	14.28	14.37	14.22	14.30	+0.42%	815,468
08/11/2026	14.02	14.27	14.02	14.24	+1.71%	997,570
08/10/2026	13.94	14.01	13.82	14.00	+0.07%	898,680
08/07/2026	13.96	14.05	13.83	13.99	+0.21%	988,438
08/06/2026	14.16	14.20	13.93	13.96	-1.20%	927,179
08/06/2026	$0.14 Dividend
08/05/2026	14.24	14.26	14.07	14.13	-0.63%	1,238,684
08/04/2026	14.06	14.34	13.98	14.22	+1.20%	1,477,289
08/03/2026	13.97	14.14	13.97	14.05	+1.28%	1,478,280
07/31/2026	13.97	13.99	13.73	13.87	-0.14%	1,099,636
07/30/2026	14.03	14.09	13.83	13.89	-0.64%	908,454
07/29/2026	13.89	14.05	13.84	13.98	0.00%	1,229,458
07/28/2026	13.71	14.07	13.62	13.98	+2.17%	1,095,855
07/27/2026	13.46	13.81	13.46	13.68	+2.75%	1,244,757
07/27/2026	$0.27 Earnings
07/24/2026	13.35	13.48	13.23	13.32	+0.07%	1,090,483
07/23/2026	13.17	13.31	13.04	13.31	-0.74%	1,250,057
07/22/2026	13.55	13.57	13.31	13.41	-1.24%	953,226
07/21/2026	13.44	13.58	13.33	13.58	+0.96%	852,920
07/20/2026	13.59	13.65	13.41	13.45	-1.16%	878,863
07/17/2026	13.70	13.74	13.43	13.61	-1.72%	1,070,354
07/16/2026	13.44	13.89	13.44	13.84	+2.79%	1,359,090
07/15/2026	13.31	13.57	13.29	13.47	+1.57%	833,070
07/14/2026	13.37	13.42	13.22	13.26	-0.37%	806,775
07/13/2026	13.31	13.38	13.18	13.31	0.00%	755,049
07/10/2026	13.24	13.37	13.21	13.31	+0.52%	595,266
07/09/2026	13.02	13.31	13.02	13.24	+1.83%	1,263,335
07/08/2026	13.15	13.15	12.87	13.00	-1.65%	1,783,624
07/07/2026	13.40	13.45	13.20	13.22	-1.33%	800,463
07/06/2026	13.38	13.54	13.33	13.40	-0.37%	956,680
07/02/2026	13.86	13.91	13.39	13.45	-2.72%	944,148
07/01/2026	13.57	13.86	13.52	13.82	+2.05%	1,272,018
06/30/2026	13.44	13.56	13.29	13.55	+0.81%	1,476,511
06/29/2026	13.41	13.46	13.24	13.44	-0.15%	1,930,681
06/26/2026	13.43	13.52	13.26	13.46	+0.30%	3,559,880
06/25/2026	13.31	13.50	13.29	13.42	+1.12%	1,328,009
06/24/2026	13.07	13.30	13.04	13.27	+1.44%	1,126,462
06/23/2026	12.85	13.10	12.77	13.08	+1.93%	863,870
06/22/2026	12.72	12.91	12.72	12.83	+0.93%	997,649
06/18/2026	12.68	12.80	12.57	12.71	+0.71%	2,448,540
06/17/2026	12.81	12.99	12.46	12.62	-2.22%	1,195,624
06/16/2026	12.99	13.10	12.80	12.91	+0.15%	898,803
06/15/2026	13.06	13.15	12.85	12.89	-1.29%	933,556
06/12/2026	12.92	13.06	12.92	13.06	+1.38%	699,471
06/11/2026	12.83	12.91	12.66	12.88	+0.93%	762,472
06/10/2026	12.72	12.86	12.64	12.76	+0.86%	912,227
06/09/2026	12.64	12.96	12.60	12.65	+0.87%	841,134
06/08/2026	12.55	12.64	12.54	12.55	+0.56%	783,420
06/05/2026	12.47	12.61	12.40	12.48	+0.08%	606,442
06/04/2026	12.15	12.50	12.15	12.47	+3.62%	697,526
06/03/2026	12.34	12.34	12.01	12.03	-2.80%	1,004,481