Skip to main content

Hope Bancorp Inc (NQ: HOPE )

11.51 +0.08 (+0.70%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.03 11.43 11.03 11.43 603,005 +0.48(+4.38%)
Mar 26, 2024 11.17 11.19 10.94 10.95 346,716 -0.17(-1.53%)
Mar 25, 2024 11.11 11.25 11.09 11.12 384,683 +0.09(+0.82%)
Mar 22, 2024 11.38 11.42 11.03 11.03 379,586 -0.31(-2.73%)
Mar 21, 2024 11.21 11.40 11.21 11.34 639,010 +0.20(+1.80%)
Mar 20, 2024 10.69 11.28 10.61 11.14 507,295 +0.45(+4.21%)
Mar 19, 2024 10.68 10.83 10.66 10.69 411,962 +0.02(+0.19%)
Mar 18, 2024 10.79 10.86 10.62 10.67 437,101 -0.10(-0.93%)
Mar 15, 2024 10.59 10.82 10.59 10.77 1,652,479 +0.16(+1.51%)
Mar 14, 2024 10.97 10.98 10.54 10.61 729,371 -0.44(-3.98%)
Mar 13, 2024 11.05 11.21 10.99 11.05 480,969 -0.03(-0.27%)
Mar 12, 2024 11.23 11.23 11.04 11.08 480,917 -0.14(-1.25%)
Mar 11, 2024 11.29 11.34 11.19 11.22 414,226 -0.10(-0.88%)
Mar 08, 2024 11.43 11.49 11.23 11.32 545,774 +0.06(+0.53%)
Mar 07, 2024 11.38 11.49 11.21 11.26 503,786 +0.01(+0.09%)
Mar 06, 2024 11.21 11.44 10.91 11.25 735,492 +0.06(+0.54%)
Mar 05, 2024 10.78 11.24 10.78 11.19 580,597 +0.34(+3.13%)
Mar 04, 2024 10.88 11.13 10.84 10.85 442,745 -0.05(-0.46%)
Mar 01, 2024 10.89 10.92 10.64 10.90 471,368 -0.07(-0.64%)
Feb 29, 2024 10.92 11.11 10.87 10.97 478,746 +0.27(+2.52%)
Feb 28, 2024 10.79 10.86 10.70 10.70 439,750 -0.18(-1.65%)
Feb 27, 2024 10.90 11.03 10.81 10.88 446,574 +0.04(+0.37%)
Feb 26, 2024 10.87 10.97 10.71 10.84 672,019 -0.06(-0.55%)
Feb 23, 2024 11.02 11.10 10.89 10.90 450,727 -0.07(-0.64%)
Feb 22, 2024 11.04 11.10 10.88 10.97 595,885 -0.13(-1.17%)
Feb 21, 2024 11.16 11.42 11.02 11.10 584,003 -0.10(-0.89%)
Feb 20, 2024 11.30 11.48 10.79 11.20 741,629 -0.27(-2.35%)
Feb 16, 2024 11.32 11.54 11.24 11.47 814,865 +0.00(+0.00%)
Feb 15, 2024 11.00 11.53 10.97 11.47 810,648 +0.54(+4.94%)
Feb 14, 2024 11.03 11.14 10.79 10.93 1,083,844 +0.03(+0.28%)
Feb 13, 2024 10.78 10.92 10.58 10.90 2,076,552 -0.26(-2.33%)
Feb 12, 2024 10.83 11.25 10.79 11.16 985,998 +0.37(+3.43%)
Feb 09, 2024 10.64 10.83 10.48 10.79 702,207 +0.18(+1.70%)
Feb 08, 2024 10.43 10.62 10.42 10.61 654,627 +0.12(+1.14%)
Feb 07, 2024 10.55 10.58 10.33 10.49 765,277 -0.12(-1.12%)
Feb 06, 2024 10.59 10.74 10.52 10.61 674,761 -0.01(-0.09%)
Feb 05, 2024 10.59 10.70 10.42 10.62 821,221 -0.15(-1.37%)
Feb 02, 2024 10.52 10.83 10.46 10.77 731,433 -0.02(-0.18%)
Feb 01, 2024 11.01 11.12 10.48 10.79 896,751 -0.15(-1.35%)
Jan 31, 2024 10.97 11.31 10.79 10.93 1,977,270 -0.34(-2.98%)
Jan 30, 2024 11.59 11.66 11.15 11.27 1,003,913 -0.52(-4.43%)
Jan 29, 2024 11.64 11.82 11.58 11.79 749,737 +0.12(+1.01%)
Jan 26, 2024 11.69 11.75 11.57 11.67 584,914 +0.07(+0.60%)
Jan 25, 2024 11.83 11.87 11.43 11.61 1,419,418 -0.08(-0.68%)
Jan 24, 2024 11.72 11.84 11.58 11.68 739,348 +0.03(+0.25%)
Jan 23, 2024 11.84 11.89 11.54 11.65 500,678 -0.12(-1.01%)
Jan 22, 2024 11.58 11.78 11.54 11.77 778,153 +0.31(+2.67%)
Jan 19, 2024 11.29 11.47 11.12 11.47 597,618 +0.28(+2.47%)
Jan 18, 2024 11.20 11.57 11.05 11.19 611,159 +0.07(+0.62%)
Jan 17, 2024 10.98 11.23 10.90 11.12 668,614 -0.09(-0.79%)
Jan 16, 2024 11.20 11.38 11.16 11.21 499,363 -0.19(-1.65%)
Jan 12, 2024 11.61 11.65 11.25 11.40 467,406 -0.08(-0.69%)
Jan 11, 2024 11.51 11.55 11.32 11.48 554,300 -0.18(-1.52%)
Jan 10, 2024 11.53 11.66 11.46 11.65 475,697 +0.05(+0.43%)
Jan 09, 2024 11.58 11.64 11.52 11.61 379,930 -0.16(-1.34%)
Jan 08, 2024 11.60 11.77 11.55 11.76 473,071 +0.14(+1.19%)
Jan 05, 2024 11.46 11.75 11.45 11.62 880,327 +0.07(+0.60%)
Jan 04, 2024 11.51 11.62 11.45 11.56 777,089 +0.11(+0.95%)
Jan 03, 2024 11.81 11.81 11.42 11.45 628,679 -0.38(-3.25%)
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.