5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-14.49%
6 MONTH PERFORMANCE
-19.34%
YEAR-TO-DATE PERFORMANCE
-18.88%
1 YEAR PERFORMANCE
-2.73%
Hope Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.99 | $9.97 (-0.2%) | $10.09 | $9.81 | 684,453 | $1.21 B |
| 04/29/2025 | $9.94 | $10.15 (2.11%) | $10.18 | $9.90 | 771,026 | $1.23 B |
| 04/28/2025 | $10.09 | $9.97 (-1.19%) | $10.11 | $9.90 | 942,104 | $1.21 B |
| 04/25/2025 | $10.12 | $10.06 (-0.59%) | $10.16 | $9.80 | 1.48 M | $1.22 B |
| 04/24/2025 | $9.95 | $10.24 (2.91%) | $10.27 | $9.92 | 3.33 M | $1.24 B |
| 04/23/2025 | $9.91 | $9.97 (0.61%) | $10.15 | $9.86 | 1.50 M | $1.21 B |
| 04/22/2025 | $9.70 | $9.73 (0.31%) | $9.90 | $9.46 | 2.47 M | $1.18 B |
| 04/21/2025 | $9.45 | $9.56 (1.16%) | $9.59 | $9.39 | 1.18 M | $1.16 B |
| 04/17/2025 | $9.39 | $9.52 (1.38%) | $9.56 | $9.37 | 1.03 M | $1.15 B |
| 04/16/2025 | $9.46 | $9.40 (-0.63%) | $9.67 | $9.29 | 798,843 | $1.14 B |
| 04/15/2025 | $9.21 | $9.44 (2.5%) | $9.57 | $9.21 | 1.21 M | $1.14 B |
| 04/14/2025 | $9.25 | $9.20 (-0.54%) | $9.31 | $8.93 | 1.07 M | $1.11 B |
| 04/11/2025 | $9.08 | $9.11 (0.33%) | $9.20 | $8.88 | 1.18 M | $1.10 B |
| 04/10/2025 | $9.50 | $9.17 (-3.47%) | $9.55 | $8.97 | 1.34 M | $1.11 B |
| 04/09/2025 | $8.96 | $9.73 (8.59%) | $9.97 | $8.82 | 1.91 M | $1.18 B |
| 04/08/2025 | $9.51 | $9.14 (-3.89%) | $9.75 | $9.01 | 1.37 M | $1.11 B |
| 04/07/2025 | $9.09 | $9.31 (2.42%) | $9.78 | $8.90 | 2.00 M | $1.13 B |
| 04/04/2025 | $9.39 | $9.36 (-0.32%) | $9.50 | $9.04 | 2.31 M | $1.13 B |
| 04/03/2025 | $10.04 | $9.64 (-3.98%) | $10.11 | $9.64 | 2.00 M | $1.17 B |
| 04/02/2025 | $10.25 | $10.51 (2.54%) | $10.53 | $10.24 | 1.24 M | $1.27 B |
| 04/01/2025 | $10.40 | $10.38 (-0.19%) | $10.48 | $10.24 | 4.23 M | $1.26 B |
| 03/31/2025 | $10.33 | $10.47 (1.36%) | $10.52 | $10.28 | 1.08 M | $1.27 B |
| 03/28/2025 | $10.64 | $10.42 (-2.07%) | $10.69 | $10.35 | 750,236 | $1.26 B |
| 03/27/2025 | $10.61 | $10.64 (0.28%) | $10.73 | $10.54 | 669,628 | $1.29 B |
| 03/26/2025 | $10.66 | $10.66 (0%) | $10.82 | $10.53 | 578,313 | $1.29 B |
| 03/25/2025 | $10.70 | $10.61 (-0.84%) | $10.75 | $10.58 | 745,844 | $1.29 B |
| 03/24/2025 | $10.60 | $10.65 (0.47%) | $10.72 | $10.53 | 824,625 | $1.29 B |
| 03/21/2025 | $10.38 | $10.45 (0.67%) | $10.47 | $10.26 | 2.01 M | $1.27 B |
| 03/20/2025 | $10.43 | $10.43 (0%) | $10.60 | $10.40 | 643,100 | $1.26 B |
| 03/19/2025 | $10.48 | $10.54 (0.57%) | $10.71 | $10.48 | 666,504 | $1.28 B |
| 03/18/2025 | $10.47 | $10.49 (0.19%) | $10.51 | $10.36 | 662,810 | $1.27 B |
| 03/17/2025 | $10.49 | $10.51 (0.19%) | $10.58 | $10.42 | 588,726 | $1.27 B |
| 03/14/2025 | $10.34 | $10.49 (1.45%) | $10.52 | $10.29 | 657,742 | $1.27 B |
| 03/13/2025 | $10.37 | $10.26 (-1.06%) | $10.47 | $10.24 | 707,500 | $1.24 B |
| 03/12/2025 | $10.40 | $10.38 (-0.19%) | $10.45 | $10.18 | 960,500 | $1.26 B |
| 03/11/2025 | $10.30 | $10.28 (-0.19%) | $10.48 | $10.23 | 1.56 M | $1.25 B |
| 03/10/2025 | $10.42 | $10.26 (-1.54%) | $10.53 | $10.15 | 1.05 M | $1.24 B |
| 03/07/2025 | $10.48 | $10.57 (0.86%) | $10.64 | $10.30 | 854,517 | $1.28 B |
| 03/06/2025 | $10.36 | $10.48 (1.16%) | $10.48 | $10.24 | 657,100 | $1.27 B |
| 03/05/2025 | $10.54 | $10.47 (-0.66%) | $10.64 | $10.31 | 866,818 | $1.27 B |
| 03/04/2025 | $10.68 | $10.50 (-1.69%) | $10.72 | $10.33 | 985,548 | $1.27 B |
| 03/03/2025 | $11.05 | $10.81 (-2.17%) | $11.07 | $10.70 | 703,400 | $1.31 B |
| 02/28/2025 | $10.82 | $10.92 (0.92%) | $10.96 | $10.77 | 690,200 | $1.32 B |
| 02/27/2025 | $10.78 | $10.82 (0.37%) | $10.94 | $10.77 | 459,900 | $1.31 B |
| 02/26/2025 | $10.84 | $10.81 (-0.28%) | $10.95 | $10.70 | 705,913 | $1.31 B |
| 02/25/2025 | $10.85 | $10.85 (0%) | $10.94 | $10.76 | 582,049 | $1.31 B |
| 02/24/2025 | $11.00 | $10.77 (-2.09%) | $11.00 | $10.77 | 643,400 | $1.30 B |
| 02/21/2025 | $11.23 | $10.90 (-2.94%) | $11.24 | $10.87 | 572,635 | $1.32 B |
| 02/20/2025 | $11.16 | $11.13 (-0.27%) | $11.20 | $10.95 | 524,300 | $1.35 B |
| 02/19/2025 | $11.23 | $11.21 (-0.18%) | $11.33 | $11.15 | 498,441 | $1.36 B |
| 02/18/2025 | $11.29 | $11.37 (0.71%) | $11.38 | $11.21 | 521,200 | $1.38 B |
| 02/14/2025 | $11.43 | $11.32 (-0.96%) | $11.53 | $11.24 | 491,943 | $1.37 B |
| 02/13/2025 | $11.42 | $11.37 (-0.44%) | $11.42 | $11.25 | 423,705 | $1.38 B |
| 02/12/2025 | $11.51 | $11.35 (-1.39%) | $11.58 | $11.35 | 552,500 | $1.38 B |
| 02/11/2025 | $11.45 | $11.74 (2.53%) | $11.74 | $11.41 | 349,100 | $1.42 B |
| 02/10/2025 | $11.63 | $11.49 (-1.2%) | $11.63 | $11.42 | 542,000 | $1.39 B |
| 02/07/2025 | $11.77 | $11.56 (-1.78%) | $11.78 | $11.45 | 897,831 | $1.40 B |
| 02/06/2025 | $11.75 | $11.82 (0.6%) | $11.83 | $11.61 | 436,743 | $1.43 B |
| 02/05/2025 | $11.74 | $11.84 (0.85%) | $11.85 | $11.61 | 562,027 | $1.43 B |
| 02/04/2025 | $11.42 | $11.70 (2.45%) | $11.71 | $11.40 | 845,100 | $1.42 B |
| 02/03/2025 | $11.40 | $11.42 (0.18%) | $11.57 | $11.30 | 973,532 | $1.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
