5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
+10.07%
YEAR-TO-DATE PERFORMANCE
-11.07%
1 YEAR PERFORMANCE
-18.92%
Hope Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.85 | $10.93 (0.74%) | $10.95 | $10.81 | 701.90 K | $1.41 B |
| 12/03/2025 | $10.79 | $10.94 (1.39%) | $10.99 | $10.77 | 741.40 K | $1.41 B |
| 12/02/2025 | $10.85 | $10.75 (-0.92%) | $10.91 | $10.72 | 828.30 K | $1.38 B |
| 12/01/2025 | $10.54 | $10.80 (2.47%) | $10.83 | $10.54 | 1.36 M | $1.39 B |
| 11/28/2025 | $10.68 | $10.62 (-0.56%) | $10.70 | $10.56 | 414.84 K | $1.37 B |
| 11/26/2025 | $10.62 | $10.71 (0.85%) | $10.81 | $10.57 | 1.46 M | $1.38 B |
| 11/25/2025 | $10.45 | $10.68 (2.2%) | $10.79 | $10.42 | 1.12 M | $1.37 B |
| 11/24/2025 | $10.35 | $10.39 (0.39%) | $10.45 | $10.23 | 684.20 K | $1.34 B |
| 11/21/2025 | $9.99 | $10.35 (3.6%) | $10.47 | $9.98 | 853.24 K | $1.33 B |
| 11/20/2025 | $10.03 | $9.97 (-0.6%) | $10.23 | $9.92 | 712.33 K | $1.28 B |
| 11/19/2025 | $9.89 | $9.96 (0.71%) | $10.02 | $9.81 | 720.00 K | $1.28 B |
| 11/18/2025 | $9.83 | $9.91 (0.81%) | $9.99 | $9.80 | 858.90 K | $1.27 B |
| 11/17/2025 | $10.23 | $9.84 (-3.81%) | $10.28 | $9.80 | 1.19 M | $1.27 B |
| 11/14/2025 | $10.25 | $10.29 (0.39%) | $10.33 | $10.17 | 1.03 M | $1.32 B |
| 11/13/2025 | $10.35 | $10.33 (-0.19%) | $10.50 | $10.29 | 716.60 K | $1.33 B |
| 11/12/2025 | $10.42 | $10.42 (0%) | $10.58 | $10.42 | 887.54 K | $1.34 B |
| 11/11/2025 | $10.43 | $10.44 (0.1%) | $10.52 | $10.38 | 1.03 M | $1.34 B |
| 11/10/2025 | $10.49 | $10.42 (-0.67%) | $10.57 | $10.38 | 618.31 K | $1.34 B |
| 11/07/2025 | $10.36 | $10.46 (0.97%) | $10.46 | $10.27 | 707.20 K | $1.35 B |
| 11/06/2025 | $10.53 | $10.50 (-0.28%) | $10.60 | $10.42 | 601.70 K | $1.35 B |
| 11/05/2025 | $10.43 | $10.59 (1.53%) | $10.68 | $10.41 | 703.90 K | $1.36 B |
| 11/04/2025 | $10.46 | $10.41 (-0.48%) | $10.54 | $10.39 | 976.24 K | $1.34 B |
| 11/03/2025 | $10.48 | $10.56 (0.76%) | $10.56 | $10.34 | 718.60 K | $1.36 B |
| 10/31/2025 | $10.45 | $10.49 (0.38%) | $10.52 | $10.33 | 904.62 K | $1.35 B |
| 10/30/2025 | $10.60 | $10.52 (-0.75%) | $10.79 | $10.51 | 943.80 K | $1.35 B |
| 10/29/2025 | $10.84 | $10.66 (-1.66%) | $11.03 | $10.56 | 967.40 K | $1.37 B |
| 10/28/2025 | $10.67 | $10.79 (1.12%) | $10.86 | $10.43 | 885.24 K | $1.39 B |
| 10/27/2025 | $10.75 | $10.68 (-0.65%) | $10.82 | $10.68 | 695.40 K | $1.37 B |
| 10/24/2025 | $10.68 | $10.73 (0.47%) | $10.81 | $10.63 | 531.25 K | $1.38 B |
| 10/23/2025 | $10.55 | $10.53 (-0.19%) | $10.61 | $10.44 | 467.31 K | $1.31 B |
| 10/22/2025 | $10.59 | $10.57 (-0.19%) | $10.79 | $10.54 | 668.90 K | $1.32 B |
| 10/21/2025 | $10.56 | $10.57 (0.09%) | $10.68 | $10.49 | 525.00 K | $1.32 B |
| 10/20/2025 | $10.28 | $10.60 (3.11%) | $10.62 | $10.25 | 625.40 K | $1.32 B |
| 10/17/2025 | $10.22 | $10.23 (0.1%) | $10.32 | $10.16 | 799.84 K | $1.28 B |
| 10/16/2025 | $10.74 | $10.07 (-6.24%) | $10.75 | $9.99 | 1.08 M | $1.26 B |
| 10/15/2025 | $11.09 | $10.80 (-2.61%) | $11.14 | $10.78 | 558.00 K | $1.35 B |
| 10/14/2025 | $10.58 | $11.06 (4.54%) | $11.13 | $10.58 | 654.80 K | $1.38 B |
| 10/13/2025 | $10.62 | $10.68 (0.56%) | $10.71 | $10.51 | 564.20 K | $1.33 B |
| 10/10/2025 | $10.94 | $10.49 (-4.11%) | $11.10 | $10.49 | 927.98 K | $1.31 B |
| 10/09/2025 | $11.01 | $10.94 (-0.64%) | $11.02 | $10.87 | 497.30 K | $1.37 B |
| 10/08/2025 | $11.04 | $11.03 (-0.09%) | $11.07 | $10.92 | 589.40 K | $1.38 B |
| 10/07/2025 | $11.10 | $10.96 (-1.26%) | $11.26 | $10.95 | 1.12 M | $1.37 B |
| 10/06/2025 | $10.91 | $11.12 (1.92%) | $11.16 | $10.84 | 1.08 M | $1.39 B |
| 10/03/2025 | $10.71 | $10.78 (0.65%) | $10.88 | $10.71 | 629.40 K | $1.35 B |
| 10/02/2025 | $10.64 | $10.66 (0.19%) | $10.73 | $10.55 | 675.20 K | $1.33 B |
| 10/01/2025 | $10.73 | $10.67 (-0.56%) | $10.76 | $10.59 | 535.82 K | $1.33 B |
| 09/30/2025 | $10.69 | $10.77 (0.75%) | $10.78 | $10.58 | 754.30 K | $1.34 B |
| 09/29/2025 | $10.92 | $10.71 (-1.92%) | $10.92 | $10.70 | 794.90 K | $1.34 B |
| 09/26/2025 | $10.88 | $10.88 (0%) | $11.00 | $10.82 | 433.60 K | $1.36 B |
| 09/25/2025 | $10.89 | $10.84 (-0.46%) | $10.91 | $10.73 | 498.10 K | $1.35 B |
| 09/24/2025 | $10.80 | $10.92 (1.11%) | $10.93 | $10.78 | 523.50 K | $1.36 B |
| 09/23/2025 | $10.79 | $10.79 (0%) | $11.04 | $10.76 | 609.60 K | $1.35 B |
| 09/22/2025 | $10.96 | $10.79 (-1.55%) | $10.98 | $10.76 | 563.80 K | $1.35 B |
| 09/19/2025 | $11.17 | $10.94 (-2.06%) | $11.17 | $10.94 | 1.98 M | $1.37 B |
| 09/18/2025 | $10.90 | $11.23 (3.03%) | $11.25 | $10.85 | 780.64 K | $1.40 B |
| 09/17/2025 | $10.76 | $10.84 (0.74%) | $11.14 | $10.76 | 915.71 K | $1.35 B |
| 09/16/2025 | $10.90 | $10.75 (-1.38%) | $10.90 | $10.65 | 643.32 K | $1.34 B |
| 09/15/2025 | $10.97 | $10.88 (-0.82%) | $11.01 | $10.86 | 531.13 K | $1.36 B |
| 09/12/2025 | $11.15 | $10.94 (-1.88%) | $11.17 | $10.93 | 521.24 K | $1.37 B |
| 09/11/2025 | $10.99 | $11.15 (1.46%) | $11.16 | $10.96 | 745.95 K | $1.39 B |
| 09/10/2025 | $11.00 | $11.01 (0.09%) | $11.12 | $10.96 | 444.23 K | $1.37 B |
| 09/09/2025 | $11.17 | $11.00 (-1.52%) | $11.19 | $10.99 | 632.84 K | $1.37 B |
| 09/08/2025 | $11.14 | $11.17 (0.27%) | $11.19 | $10.97 | 500.00 K | $1.39 B |
| 09/05/2025 | $11.30 | $11.12 (-1.59%) | $11.40 | $11.05 | 533.60 K | $1.39 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.
