HOPE | Hope Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Hope Bancorp (HOPE)

NASDAQ

$13.14-$0.11 (-0.79%)

Price as of Nov 11, 2026 7:30 PM EST

$1.7B
Market Cap
32.40%
1-Year Change
Banks - Regional
Industry

1 Month
+0.78%

Low Price$12.93

High Price$13.97
3 Months
-4.40%

Low Price$12.93

High Price$14.34
1 Year
+32.40%

Low Price$9.43

High Price$14.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	13.36	13.45	13.11	13.24	-0.90%	1,434,167
11/09/2026	13.39	13.56	13.28	13.36	+1.37%	1,142,926
11/06/2026	12.94	13.22	12.93	13.18	+1.93%	1,343,472
11/06/2026	$0.14 Dividend
11/05/2026	13.48	13.61	12.80	12.93	-2.75%	1,393,001
11/04/2026	13.31	13.58	13.18	13.30	+2.52%	1,303,040
11/03/2026	13.19	13.23	12.91	12.97	-1.58%	1,431,091
11/02/2026	13.07	13.35	13.04	13.18	+0.83%	2,753,147
10/30/2026	13.34	13.37	13.03	13.07	-2.72%	2,000,480
10/29/2026	13.85	13.93	13.26	13.43	-2.16%	2,642,753
10/28/2026	13.98	14.07	13.53	13.73	-1.70%	1,622,553
10/28/2026	$0.29 Earnings
10/27/2026	14.03	14.03	13.85	13.97	+0.07%	941,689
10/26/2026	13.99	14.12	13.90	13.96	+0.28%	705,775
10/23/2026	13.80	13.98	13.76	13.92	+0.14%	960,222
10/22/2026	13.48	13.94	13.47	13.90	+2.86%	924,025
10/21/2026	13.51	13.52	13.38	13.51	+0.29%	755,430
10/20/2026	13.22	13.56	13.22	13.47	+2.10%	1,014,584
10/19/2026	13.24	13.30	13.16	13.20	-0.67%	637,949
10/16/2026	13.32	13.54	13.23	13.29	+0.22%	842,623
10/15/2026	13.13	13.31	13.05	13.26	+1.52%	906,831
10/14/2026	13.14	13.14	12.89	13.06	-0.83%	1,041,907
10/13/2026	13.36	13.40	13.10	13.17	-0.82%	789,359
10/12/2026	13.14	13.32	13.14	13.28	+1.05%	569,116
10/09/2026	13.31	13.31	13.10	13.14	-1.30%	682,016
10/08/2026	13.15	13.32	13.09	13.31	+0.86%	1,192,087
10/07/2026	13.19	13.24	13.02	13.20	-1.04%	1,640,801
10/06/2026	13.42	13.55	13.33	13.34	-0.66%	763,724
10/05/2026	13.51	13.60	13.35	13.42	-0.80%	1,048,204
10/02/2026	13.53	13.64	13.45	13.53	+1.33%	1,329,521
10/01/2026	13.12	13.37	12.86	13.36	+1.58%	1,151,994
09/30/2026	13.31	13.46	13.04	13.15	-1.12%	930,386
09/29/2026	13.50	13.55	13.26	13.30	-1.47%	849,218
09/28/2026	13.68	13.68	13.48	13.49	-1.37%	712,665
09/25/2026	13.63	13.77	13.62	13.68	+0.80%	858,753
09/24/2026	13.47	13.62	13.36	13.57	+0.73%	859,616
09/23/2026	13.60	13.65	13.45	13.47	-1.16%	852,149
09/22/2026	13.80	13.85	13.58	13.63	-0.29%	901,485
09/21/2026	13.83	13.91	13.65	13.67	-1.00%	854,874
09/18/2026	13.76	13.87	13.61	13.81	+0.14%	2,567,019
09/17/2026	13.95	13.99	13.79	13.79	-0.07%	729,525
09/16/2026	13.97	14.02	13.54	13.80	-1.13%	1,308,387
09/15/2026	13.85	14.02	13.85	13.96	+0.43%	880,774
09/14/2026	13.79	13.99	13.79	13.90	+0.79%	766,154
09/11/2026	13.89	13.99	13.66	13.79	-0.07%	722,602
09/10/2026	13.65	13.81	13.54	13.80	+0.94%	588,282
09/09/2026	13.74	13.84	13.58	13.67	-1.14%	527,817
09/08/2026	13.89	13.98	13.82	13.83	-1.06%	587,827
09/04/2026	13.81	14.07	13.81	13.98	+0.93%	487,826
09/03/2026	13.96	14.07	13.85	13.85	+0.29%	676,647
09/02/2026	13.56	13.91	13.52	13.81	+2.42%	953,647
09/01/2026	13.60	13.76	13.45	13.48	-1.16%	755,678
08/31/2026	13.76	13.76	13.56	13.64	-0.93%	856,925
08/28/2026	13.78	13.89	13.74	13.77	-0.07%	637,286
08/27/2026	13.71	13.81	13.58	13.78	+0.07%	757,008
08/26/2026	13.72	13.79	13.63	13.77	+0.36%	743,650
08/25/2026	13.81	13.83	13.70	13.72	-0.57%	608,268
08/24/2026	13.81	13.92	13.77	13.80	-0.14%	585,721
08/21/2026	13.96	13.98	13.70	13.82	0.00%	1,408,305
08/20/2026	13.77	13.87	13.71	13.82	0.00%	825,502
08/19/2026	14.14	14.18	13.76	13.82	-1.90%	1,203,911
08/18/2026	14.23	14.28	14.02	14.09	-0.84%	640,264
08/17/2026	14.25	14.30	14.15	14.21	-0.62%	722,562
08/14/2026	14.34	14.44	14.20	14.30	-0.34%	859,037
08/13/2026	14.15	14.34	14.15	14.34	+1.40%	1,189,321
08/12/2026	14.13	14.21	14.06	14.15	+0.42%	815,468
08/11/2026	13.87	14.12	13.87	14.09	+1.71%	997,570
08/10/2026	13.79	13.86	13.67	13.85	+0.07%	898,680
08/07/2026	13.81	13.90	13.68	13.84	+0.21%	988,438
08/06/2026	14.01	14.04	13.78	13.81	-1.20%	927,179
08/06/2026	$0.14 Dividend
08/05/2026	14.09	14.11	13.91	13.98	-0.63%	1,238,684
08/04/2026	13.91	14.18	13.83	14.07	+1.20%	1,477,289
08/03/2026	13.82	13.99	13.82	13.90	+1.28%	1,478,280
07/31/2026	13.82	13.84	13.59	13.72	-0.14%	1,099,636
07/30/2026	13.88	13.93	13.68	13.74	-0.64%	908,454
07/29/2026	13.74	13.90	13.69	13.83	0.00%	1,229,458
07/28/2026	13.57	13.92	13.47	13.83	+2.17%	1,095,855
07/27/2026	13.31	13.67	13.31	13.54	+2.75%	1,244,757
07/27/2026	$0.27 Earnings
07/24/2026	13.20	13.34	13.09	13.18	+0.07%	1,090,483
07/23/2026	13.03	13.17	12.90	13.17	-0.74%	1,250,057
07/22/2026	13.40	13.42	13.17	13.26	-1.24%	953,226
07/21/2026	13.29	13.43	13.19	13.43	+0.96%	852,920
07/20/2026	13.44	13.51	13.26	13.30	-1.16%	878,863
07/17/2026	13.56	13.60	13.29	13.46	-1.72%	1,070,354
07/16/2026	13.29	13.74	13.29	13.69	+2.79%	1,359,090
07/15/2026	13.17	13.42	13.15	13.32	+1.57%	833,070
07/14/2026	13.22	13.27	13.08	13.12	-0.37%	806,775
07/13/2026	13.17	13.23	13.04	13.17	0.00%	755,049
07/10/2026	13.10	13.23	13.07	13.17	+0.52%	595,266
07/09/2026	12.88	13.17	12.88	13.10	+1.83%	1,263,335
07/08/2026	13.01	13.01	12.73	12.86	-1.65%	1,783,624
07/07/2026	13.25	13.30	13.06	13.08	-1.33%	800,463
07/06/2026	13.23	13.39	13.19	13.25	-0.37%	956,680
07/02/2026	13.71	13.76	13.24	13.30	-2.72%	944,148
07/01/2026	13.42	13.71	13.37	13.67	+2.05%	1,272,018
06/30/2026	13.29	13.41	13.15	13.40	+0.81%	1,476,511
06/29/2026	13.26	13.32	13.10	13.29	-0.15%	1,930,681
06/26/2026	13.28	13.37	13.12	13.31	+0.30%	3,559,880