5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-2.26%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
-4.73%
YEAR-TO-DATE PERFORMANCE
-1.63%
1 YEAR PERFORMANCE
+4.04%
Hope Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $12.14 | $12.09 (-0.41%) | $12.18 | $11.96 | 495,585 | $1.46 B |
| 01/16/2025 | $12.14 | $11.99 (-1.24%) | $12.18 | $11.90 | 690,315 | $1.45 B |
| 01/15/2025 | $12.36 | $12.16 (-1.62%) | $12.47 | $12.01 | 495,600 | $1.47 B |
| 01/14/2025 | $11.55 | $11.95 (3.46%) | $11.96 | $11.52 | 577,810 | $1.45 B |
| 01/13/2025 | $11.31 | $11.45 (1.24%) | $11.47 | $11.28 | 595,137 | $1.39 B |
| 01/10/2025 | $11.65 | $11.40 (-2.15%) | $11.65 | $11.26 | 623,519 | $1.38 B |
| 01/08/2025 | $11.88 | $11.89 (0.08%) | $11.97 | $11.76 | 452,000 | $1.44 B |
| 01/07/2025 | $12.13 | $11.96 (-1.4%) | $12.18 | $11.83 | 644,513 | $1.45 B |
| 01/06/2025 | $12.11 | $12.10 (-0.08%) | $12.38 | $12.06 | 601,718 | $1.47 B |
| 01/03/2025 | $12.06 | $12.09 (0.25%) | $12.13 | $11.78 | 508,910 | $1.46 B |
| 01/02/2025 | $12.42 | $11.98 (-3.54%) | $12.43 | $11.95 | 613,400 | $1.45 B |
| 12/31/2024 | $12.31 | $12.29 (-0.16%) | $12.40 | $12.25 | 584,223 | $1.49 B |
| 12/30/2024 | $12.24 | $12.22 (-0.16%) | $12.32 | $12.12 | 457,045 | $1.48 B |
| 12/27/2024 | $12.37 | $12.30 (-0.57%) | $12.48 | $12.16 | 394,122 | $1.49 B |
| 12/26/2024 | $12.27 | $12.43 (1.3%) | $12.46 | $12.24 | 338,200 | $1.51 B |
| 12/24/2024 | $12.32 | $12.38 (0.49%) | $12.43 | $12.23 | 267,300 | $1.50 B |
| 12/23/2024 | $12.37 | $12.34 (-0.24%) | $12.43 | $12.27 | 419,500 | $1.50 B |
| 12/20/2024 | $11.96 | $12.37 (3.43%) | $12.51 | $11.95 | 2.60 M | $1.50 B |
| 12/19/2024 | $12.39 | $12.08 (-2.5%) | $12.58 | $12.07 | 703,049 | $1.46 B |
| 12/18/2024 | $13.09 | $12.23 (-6.57%) | $13.16 | $12.14 | 992,612 | $1.48 B |
| 12/17/2024 | $13.31 | $12.95 (-2.7%) | $13.45 | $12.95 | 1.70 M | $1.57 B |
| 12/16/2024 | $13.28 | $13.44 (1.2%) | $13.45 | $13.23 | 578,400 | $1.63 B |
| 12/13/2024 | $13.28 | $13.33 (0.38%) | $13.33 | $13.14 | 473,700 | $1.62 B |
| 12/12/2024 | $13.43 | $13.28 (-1.12%) | $13.50 | $13.23 | 447,112 | $1.61 B |
| 12/11/2024 | $13.51 | $13.49 (-0.15%) | $13.67 | $13.41 | 797,745 | $1.63 B |
| 12/10/2024 | $13.36 | $13.36 (0%) | $13.55 | $13.16 | 527,210 | $1.62 B |
| 12/09/2024 | $13.49 | $13.29 (-1.48%) | $13.58 | $13.28 | 430,739 | $1.61 B |
| 12/06/2024 | $13.65 | $13.45 (-1.47%) | $13.65 | $13.29 | 331,100 | $1.63 B |
| 12/05/2024 | $13.66 | $13.48 (-1.32%) | $13.82 | $13.46 | 406,000 | $1.63 B |
| 12/04/2024 | $13.49 | $13.58 (0.67%) | $13.63 | $13.40 | 547,741 | $1.65 B |
| 12/03/2024 | $13.70 | $13.49 (-1.53%) | $13.80 | $13.44 | 612,134 | $1.63 B |
| 12/02/2024 | $13.70 | $13.70 (0%) | $13.84 | $13.50 | 764,241 | $1.66 B |
| 11/29/2024 | $13.93 | $13.62 (-2.23%) | $13.93 | $13.58 | 366,100 | $1.65 B |
| 11/27/2024 | $13.95 | $13.77 (-1.29%) | $14.01 | $13.74 | 404,405 | $1.67 B |
| 11/26/2024 | $13.90 | $13.80 (-0.72%) | $14.00 | $13.79 | 426,420 | $1.67 B |
| 11/25/2024 | $13.98 | $14.02 (0.29%) | $14.38 | $13.88 | 705,300 | $1.70 B |
| 11/22/2024 | $13.50 | $13.82 (2.37%) | $13.88 | $13.50 | 624,300 | $1.67 B |
| 11/21/2024 | $13.47 | $13.50 (0.22%) | $13.70 | $13.40 | 516,800 | $1.64 B |
| 11/20/2024 | $13.32 | $13.37 (0.38%) | $13.42 | $13.17 | 426,800 | $1.62 B |
| 11/19/2024 | $13.17 | $13.33 (1.21%) | $13.41 | $13.17 | 413,919 | $1.62 B |
| 11/18/2024 | $13.55 | $13.39 (-1.18%) | $13.62 | $13.37 | 424,607 | $1.62 B |
| 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 |