Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hope Bancorp Inc (NQ: HOPE )

10.84 +0.15 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.415 8.515 8.348 8.482 1,015,145 +0.16(+1.96%)
Sep 28, 2023 8.300 8.424 8.218 8.319 1,338,283 -0.04(-0.46%)
Sep 27, 2023 8.520 8.558 8.309 8.357 985,307 -0.09(-1.02%)
Sep 26, 2023 8.405 8.626 8.405 8.443 822,808 -0.08(-0.90%)
Sep 25, 2023 8.415 8.530 8.482 8.520 504,656 +0.09(+1.02%)
Sep 22, 2023 8.530 8.654 8.395 8.434 543,786 -0.09(-1.01%)
Sep 21, 2023 8.558 8.645 8.443 8.520 627,309 -0.10(-1.11%)
Sep 20, 2023 8.760 8.827 8.616 8.616 604,418 -0.07(-0.77%)
Sep 19, 2023 8.712 8.774 8.635 8.683 508,416 +0.00(+0.00%)
Sep 18, 2023 8.865 8.865 8.626 8.683 647,453 -0.14(-1.63%)
Sep 15, 2023 8.894 8.971 8.750 8.827 3,597,695 -0.11(-1.18%)
Sep 14, 2023 8.865 8.980 8.846 8.932 1,149,315 +0.17(+1.97%)
Sep 13, 2023 8.932 8.990 8.664 8.760 748,974 -0.16(-1.83%)
Sep 12, 2023 8.951 9.057 8.827 8.923 678,593 -0.01(-0.11%)
Sep 11, 2023 9.009 9.076 8.870 8.932 611,104 -0.04(-0.43%)
Sep 08, 2023 8.942 9.009 8.798 8.971 570,316 +0.05(+0.54%)
Sep 07, 2023 8.990 9.057 8.860 8.923 652,753 -0.13(-1.48%)
Sep 06, 2023 9.248 9.316 8.999 9.057 503,263 -0.19(-2.07%)
Sep 05, 2023 9.383 9.411 9.215 9.248 561,371 -0.22(-2.33%)
Sep 01, 2023 9.363 9.550 9.363 9.469 668,457 +0.20(+2.17%)
Aug 31, 2023 9.268 9.383 9.239 9.268 490,521 +0.01(+0.10%)
Aug 30, 2023 9.306 9.335 9.205 9.258 428,503 -0.06(-0.62%)
Aug 29, 2023 9.229 9.373 9.133 9.316 576,656 +0.11(+1.14%)
Aug 28, 2023 9.105 9.268 9.105 9.210 421,491 +0.17(+1.91%)
Aug 25, 2023 9.162 9.268 8.932 9.038 467,039 -0.11(-1.15%)
Aug 24, 2023 9.018 9.277 8.990 9.143 559,635 +0.09(+0.95%)
Aug 23, 2023 8.951 9.090 8.847 9.057 506,743 +0.10(+1.07%)
Aug 22, 2023 9.258 9.335 8.951 8.961 572,831 -0.28(-3.01%)
Aug 21, 2023 9.421 9.459 9.177 9.239 611,880 -0.15(-1.63%)
Aug 18, 2023 9.248 9.450 9.210 9.392 1,323,861 +0.03(+0.31%)
Aug 17, 2023 9.469 9.536 9.349 9.363 823,676 -0.03(-0.31%)
Aug 16, 2023 9.431 9.570 9.378 9.392 1,145,358 -0.06(-0.61%)
Aug 15, 2023 9.584 9.613 9.411 9.450 867,340 -0.29(-2.95%)
Aug 14, 2023 9.843 9.852 9.637 9.737 757,200 -0.20(-2.03%)
Aug 11, 2023 9.910 10.05 9.871 9.938 1,283,274 -0.02(-0.19%)
Aug 10, 2023 10.04 10.18 9.891 9.958 1,319,702 -0.02(-0.19%)
Aug 09, 2023 10.13 10.13 9.938 9.977 1,104,073 -0.20(-1.98%)
Aug 08, 2023 10.07 10.20 9.819 10.18 936,094 -0.16(-1.58%)
Aug 07, 2023 10.21 10.35 10.13 10.34 727,198 +0.14(+1.41%)
Aug 04, 2023 10.21 10.32 10.16 10.20 563,964 -0.03(-0.28%)
Aug 03, 2023 10.07 10.32 9.929 10.23 566,488 +0.12(+1.23%)
Aug 02, 2023 9.977 10.14 9.862 10.10 655,809 -0.03(-0.28%)
Aug 01, 2023 10.22 10.22 9.979 10.13 700,203 -0.14(-1.38%)
Jul 31, 2023 10.31 10.38 10.17 10.27 964,442 -0.04(-0.37%)
Jul 28, 2023 10.20 10.40 10.07 10.31 1,000,185 +0.25(+2.44%)
Jul 27, 2023 10.04 10.34 9.984 10.06 1,514,189 +0.07(+0.66%)
Jul 26, 2023 9.478 10.11 9.478 9.998 1,521,244 +0.61(+6.45%)
Jul 25, 2023 9.449 9.637 9.350 9.392 1,201,174 -0.03(-0.30%)
Jul 24, 2023 9.165 9.544 9.132 9.421 1,076,800 +0.40(+4.40%)
Jul 21, 2023 9.184 9.184 8.976 9.024 935,082 -0.08(-0.83%)
Jul 20, 2023 9.165 9.175 8.919 9.099 1,016,139 -0.10(-1.13%)
Jul 19, 2023 8.910 9.222 8.820 9.203 937,511 +0.36(+4.06%)
Jul 18, 2023 8.541 8.910 8.513 8.844 1,037,891 +0.33(+3.89%)
Jul 17, 2023 8.333 8.584 8.324 8.513 687,806 +0.17(+2.04%)
Jul 14, 2023 8.551 8.569 8.238 8.342 756,732 -0.14(-1.67%)
Jul 13, 2023 8.418 8.617 8.357 8.484 996,592 +0.12(+1.47%)
Jul 12, 2023 8.399 8.532 8.305 8.361 1,267,242 +0.17(+2.08%)
Jul 11, 2023 8.163 8.210 8.040 8.191 1,091,933 +0.09(+1.05%)
Jul 10, 2023 8.040 8.276 8.030 8.106 932,160 +0.01(+0.12%)
Jul 07, 2023 7.860 8.201 7.860 8.097 1,589,334 +0.26(+3.38%)
Jul 06, 2023 7.945 7.964 7.695 7.832 840,235 -0.19(-2.36%)
Jul 05, 2023 8.068 8.125 7.936 8.021 772,471 -0.11(-1.40%)
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.