Skip to main content

Hope Bancorp Inc (NQ: HOPE )

12.48 -0.04 (-0.32%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 12.40 12.87 12.40 12.52 673,402 +0.05(+0.40%)
Oct 29, 2024 12.53 12.60 12.38 12.47 661,291 -0.06(-0.48%)
Oct 28, 2024 12.49 12.63 12.07 12.53 1,074,587 +0.06(+0.48%)
Oct 25, 2024 12.84 12.95 12.45 12.47 940,680 -0.28(-2.20%)
Oct 24, 2024 12.85 12.85 12.49 12.75 575,964 -0.02(-0.16%)
Oct 23, 2024 12.58 12.81 12.55 12.77 645,183 +0.12(+0.95%)
Oct 22, 2024 12.62 12.75 12.46 12.65 868,681 +0.00(+0.00%)
Oct 21, 2024 13.26 13.26 12.63 12.65 2,488,969 -0.59(-4.46%)
Oct 18, 2024 13.43 13.46 13.21 13.24 438,295 -0.21(-1.56%)
Oct 17, 2024 13.35 13.46 13.24 13.45 709,433 +0.10(+0.75%)
Oct 16, 2024 13.35 13.49 12.18 13.35 496,759 +0.18(+1.37%)
Oct 15, 2024 13.01 13.52 12.92 13.17 646,985 +0.20(+1.54%)
Oct 14, 2024 12.80 13.03 12.70 12.97 322,870 +0.16(+1.25%)
Oct 11, 2024 12.44 12.87 12.44 12.81 545,904 +0.50(+4.06%)
Oct 10, 2024 12.23 12.39 12.23 12.31 547,637 -0.02(-0.16%)
Oct 09, 2024 12.16 12.41 12.12 12.33 1,720,443 +0.15(+1.23%)
Oct 08, 2024 12.43 12.43 12.17 12.18 867,878 -0.18(-1.46%)
Oct 07, 2024 12.49 12.51 12.27 12.36 550,509 -0.19(-1.51%)
Oct 04, 2024 12.57 12.62 12.48 12.55 539,780 +0.21(+1.70%)
Oct 03, 2024 12.16 12.37 12.08 12.34 669,209 +0.15(+1.23%)
Oct 02, 2024 12.19 12.45 12.16 12.19 502,760 +0.02(+0.16%)
Oct 01, 2024 12.48 12.48 12.05 12.17 650,060 -0.39(-3.11%)
Sep 30, 2024 12.39 12.67 12.31 12.56 558,074 +0.16(+1.29%)
Sep 27, 2024 12.49 12.65 12.37 12.40 693,134 -0.01(-0.08%)
Sep 26, 2024 12.37 12.55 12.28 12.41 706,126 +0.14(+1.14%)
Sep 25, 2024 12.50 12.51 12.25 12.27 531,776 -0.25(-2.00%)
Sep 24, 2024 12.73 12.77 12.47 12.52 606,491 -0.23(-1.80%)
Sep 23, 2024 12.88 12.97 12.71 12.75 571,060 -0.10(-0.78%)
Sep 20, 2024 13.09 13.20 12.84 12.85 2,023,653 -0.36(-2.73%)
Sep 19, 2024 13.06 13.23 12.77 13.21 778,184 +0.49(+3.85%)
Sep 18, 2024 12.67 13.22 12.51 12.72 763,651 +0.05(+0.39%)
Sep 17, 2024 12.74 12.93 12.53 12.67 535,742 +0.10(+0.80%)
Sep 16, 2024 12.43 12.65 12.26 12.57 570,863 +0.15(+1.21%)
Sep 13, 2024 12.24 12.44 12.13 12.42 485,022 +0.38(+3.16%)
Sep 12, 2024 12.01 12.09 11.90 12.04 470,573 +0.06(+0.50%)
Sep 11, 2024 12.00 12.03 11.71 11.98 480,674 -0.14(-1.16%)
Sep 10, 2024 12.12 12.17 11.88 12.12 567,263 +0.00(+0.00%)
Sep 09, 2024 12.22 12.27 12.08 12.12 714,867 -0.09(-0.74%)
Sep 06, 2024 12.45 12.53 12.16 12.21 607,443 -0.22(-1.77%)
Sep 05, 2024 12.67 12.70 12.40 12.43 773,217 -0.10(-0.80%)
Sep 04, 2024 12.65 12.76 12.45 12.53 434,918 -0.18(-1.42%)
Sep 03, 2024 12.65 12.80 12.62 12.71 552,985 -0.08(-0.63%)
Aug 30, 2024 12.71 12.81 12.60 12.79 494,777 +0.08(+0.63%)
Aug 29, 2024 12.78 12.81 12.54 12.71 424,950 +0.02(+0.16%)
Aug 28, 2024 12.48 12.76 12.46 12.69 486,141 +0.12(+0.95%)
Aug 27, 2024 12.70 12.72 12.48 12.57 630,398 -0.20(-1.57%)
Aug 26, 2024 13.00 13.02 12.75 12.77 499,900 -0.07(-0.55%)
Aug 23, 2024 12.32 13.08 12.31 12.84 694,970 +0.62(+5.07%)
Aug 22, 2024 12.25 12.32 12.19 12.22 317,023 -0.02(-0.16%)
Aug 21, 2024 12.24 12.28 12.06 12.24 350,793 +0.10(+0.82%)
Aug 20, 2024 12.29 12.40 12.13 12.14 515,587 -0.24(-1.94%)
Aug 19, 2024 12.38 12.44 12.29 12.38 531,255 +0.02(+0.16%)
Aug 16, 2024 12.14 12.48 12.14 12.36 587,091 +0.22(+1.81%)
Aug 15, 2024 12.09 12.27 12.06 12.14 590,039 +0.36(+3.06%)
Aug 14, 2024 11.82 11.82 11.61 11.78 692,609 +0.02(+0.17%)
Aug 13, 2024 11.72 11.79 11.53 11.76 607,950 +0.17(+1.47%)
Aug 12, 2024 11.77 11.94 11.50 11.59 723,086 -0.09(-0.77%)
Aug 09, 2024 11.90 11.90 11.54 11.68 465,236 -0.11(-0.93%)
Aug 08, 2024 11.85 11.90 11.60 11.79 741,304 +0.12(+1.03%)
Aug 07, 2024 11.91 12.08 11.60 11.67 635,895 +0.00(+0.00%)
Aug 06, 2024 11.69 11.88 11.55 11.67 720,868 -0.06(-0.51%)
Aug 05, 2024 11.54 11.85 11.25 11.73 1,005,661 -0.35(-2.86%)
Aug 02, 2024 11.99 12.22 11.88 12.08 1,090,638 -0.40(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.