-
5 DAY PERFORMANCE
-1.82% -
1 MONTH PERFORMANCE
+0.37% -
3 MONTH PERFORMANCE
+9.22% -
6 MONTH PERFORMANCE
+23.51% -
YEAR-TO-DATE PERFORMANCE
+11.75% -
1 YEAR PERFORMANCE
+33.14%
Hope Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $13.64 | $13.51 (-0.95%) | $13.70 | $13.35 | 567,506 | $1.64 B |
| 11/14/2024 | $13.66 | $13.57 (-0.66%) | $13.82 | $13.48 | 821,000 | $1.64 B |
| 11/13/2024 | $13.89 | $13.66 (-1.66%) | $14.09 | $13.64 | 582,800 | $1.66 B |
| 11/12/2024 | $13.88 | $13.75 (-0.94%) | $14.05 | $13.72 | 804,900 | $1.67 B |
| 11/11/2024 | $13.72 | $13.94 (1.6%) | $14.13 | $13.64 | 772,500 | $1.69 B |
| 11/08/2024 | $13.49 | $13.53 (0.3%) | $13.62 | $13.21 | 966,000 | $1.64 B |
| 11/07/2024 | $14.05 | $13.52 (-3.77%) | $14.05 | $13.40 | 1.34 M | $1.64 B |
| 11/06/2024 | $13.36 | $14.35 (7.41%) | $14.54 | $13.19 | 2.45 M | $1.74 B |
| 11/05/2024 | $12.29 | $12.49 (1.63%) | $12.50 | $12.25 | 550,406 | $1.51 B |
| 11/04/2024 | $12.20 | $12.23 (0.25%) | $12.35 | $12.12 | 551,400 | $1.48 B |
| 11/01/2024 | $12.46 | $12.36 (-0.8%) | $12.51 | $12.27 | 487,733 | $1.50 B |
| 10/31/2024 | $12.50 | $12.39 (-0.88%) | $12.60 | $12.39 | 874,100 | $1.50 B |
| 10/30/2024 | $12.40 | $12.52 (0.97%) | $12.87 | $12.40 | 673,402 | $1.52 B |
| 10/29/2024 | $12.53 | $12.47 (-0.48%) | $12.60 | $12.38 | 661,300 | $1.51 B |
| 10/28/2024 | $12.49 | $12.53 (0.32%) | $12.63 | $12.07 | 1.07 M | $1.52 B |
| 10/25/2024 | $12.84 | $12.47 (-2.88%) | $12.95 | $12.45 | 940,680 | $1.50 B |
| 10/24/2024 | $12.85 | $12.75 (-0.78%) | $12.85 | $12.49 | 576,000 | $1.54 B |
| 10/23/2024 | $12.58 | $12.77 (1.51%) | $12.82 | $12.55 | 645,200 | $1.54 B |
| 10/22/2024 | $12.62 | $12.65 (0.24%) | $12.75 | $12.47 | 868,700 | $1.53 B |
| 10/21/2024 | $13.26 | $12.65 (-4.6%) | $13.26 | $12.64 | 2.49 M | $1.53 B |
| 10/18/2024 | $13.43 | $13.24 (-1.41%) | $13.46 | $13.22 | 438,300 | $1.60 B |
| 10/17/2024 | $13.35 | $13.45 (0.75%) | $13.47 | $13.25 | 709,433 | $1.62 B |
| 10/16/2024 | $13.35 | $13.35 (0%) | $13.49 | $12.18 | 496,800 | $1.61 B |
| 10/15/2024 | $13.01 | $13.17 (1.23%) | $13.52 | $12.92 | 647,000 | $1.59 B |
| 10/14/2024 | $12.80 | $12.97 (1.33%) | $13.03 | $12.70 | 322,900 | $1.57 B |
| 10/11/2024 | $12.44 | $12.81 (2.97%) | $12.87 | $12.44 | 545,904 | $1.55 B |
| 10/10/2024 | $12.23 | $12.31 (0.65%) | $12.40 | $12.23 | 547,637 | $1.49 B |
| 10/09/2024 | $12.16 | $12.33 (1.4%) | $12.41 | $12.12 | 1.72 M | $1.49 B |
| 10/08/2024 | $12.43 | $12.18 (-2.01%) | $12.43 | $12.17 | 867,900 | $1.47 B |
| 10/07/2024 | $12.49 | $12.36 (-1.04%) | $12.51 | $12.27 | 550,509 | $1.49 B |
| 10/04/2024 | $12.57 | $12.55 (-0.16%) | $12.63 | $12.48 | 539,800 | $1.51 B |
| 10/03/2024 | $12.16 | $12.34 (1.48%) | $12.37 | $12.08 | 669,209 | $1.49 B |
| 10/02/2024 | $12.19 | $12.19 (0%) | $12.45 | $12.16 | 502,800 | $1.47 B |
| 10/01/2024 | $12.48 | $12.17 (-2.48%) | $12.48 | $12.06 | 650,100 | $1.47 B |
| 09/30/2024 | $12.39 | $12.56 (1.37%) | $12.67 | $12.31 | 558,100 | $1.52 B |
| 09/27/2024 | $12.49 | $12.40 (-0.72%) | $12.65 | $12.37 | 693,134 | $1.50 B |
| 09/26/2024 | $12.37 | $12.41 (0.32%) | $12.55 | $12.28 | 706,126 | $1.50 B |
| 09/25/2024 | $12.50 | $12.27 (-1.84%) | $12.51 | $12.25 | 531,800 | $1.48 B |
| 09/24/2024 | $12.73 | $12.52 (-1.65%) | $12.77 | $12.48 | 606,500 | $1.51 B |
| 09/23/2024 | $12.88 | $12.75 (-1.01%) | $12.97 | $12.71 | 571,100 | $1.54 B |
| 09/20/2024 | $13.09 | $12.85 (-1.83%) | $13.20 | $12.84 | 2.02 M | $1.55 B |
| 09/19/2024 | $13.06 | $13.21 (1.15%) | $13.23 | $12.77 | 778,200 | $1.59 B |
| 09/18/2024 | $12.67 | $12.72 (0.39%) | $13.22 | $12.51 | 763,700 | $1.53 B |
| 09/17/2024 | $12.74 | $12.67 (-0.55%) | $12.93 | $12.53 | 535,742 | $1.53 B |
| 09/16/2024 | $12.43 | $12.57 (1.13%) | $12.66 | $12.26 | 570,900 | $1.52 B |
| 09/13/2024 | $12.24 | $12.42 (1.47%) | $12.44 | $12.13 | 485,022 | $1.50 B |
| 09/12/2024 | $12.01 | $12.04 (0.25%) | $12.09 | $11.90 | 470,600 | $1.45 B |
| 09/11/2024 | $12.00 | $11.98 (-0.17%) | $12.03 | $11.71 | 480,700 | $1.45 B |
| 09/10/2024 | $12.12 | $12.12 (0%) | $12.17 | $11.88 | 567,300 | $1.46 B |
| 09/09/2024 | $12.22 | $12.12 (-0.82%) | $12.27 | $12.08 | 714,900 | $1.46 B |
| 09/06/2024 | $12.45 | $12.21 (-1.93%) | $12.53 | $12.17 | 607,443 | $1.47 B |
| 09/05/2024 | $12.67 | $12.43 (-1.89%) | $12.70 | $12.40 | 773,217 | $1.50 B |
| 09/04/2024 | $12.65 | $12.53 (-0.95%) | $12.76 | $12.45 | 434,918 | $1.51 B |
| 09/03/2024 | $12.65 | $12.71 (0.47%) | $12.80 | $12.62 | 553,000 | $1.53 B |
| 08/30/2024 | $12.71 | $12.79 (0.63%) | $12.81 | $12.60 | 494,800 | $1.54 B |
| 08/29/2024 | $12.78 | $12.71 (-0.55%) | $12.81 | $12.54 | 425,000 | $1.53 B |
| 08/28/2024 | $12.48 | $12.69 (1.68%) | $12.76 | $12.46 | 486,144 | $1.53 B |
| 08/27/2024 | $12.70 | $12.57 (-1.02%) | $12.72 | $12.49 | 630,400 | $1.52 B |
| 08/26/2024 | $13.00 | $12.77 (-1.77%) | $13.02 | $12.75 | 499,900 | $1.54 B |
| 08/23/2024 | $12.32 | $12.84 (4.22%) | $13.08 | $12.31 | 695,000 | $1.55 B |
| 08/22/2024 | $12.25 | $12.22 (-0.24%) | $12.32 | $12.19 | 317,023 | $1.47 B |
| 08/21/2024 | $12.24 | $12.24 (0%) | $12.28 | $12.06 | 350,800 | $1.48 B |
| 08/20/2024 | $12.29 | $12.14 (-1.22%) | $12.40 | $12.13 | 515,600 | $1.46 B |
| 08/19/2024 | $12.38 | $12.38 (0%) | $12.44 | $12.29 | 531,300 | $1.49 B |