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

Hope Bancorp Inc (NQ: HOPE )

12.85 -0.36 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 10.65 10.83 10.60 10.70 490,894 +0.26(+2.52%)
Feb 28, 2024 10.52 10.59 10.44 10.44 450,908 -0.18(-1.65%)
Feb 27, 2024 10.63 10.76 10.55 10.61 457,905 +0.04(+0.37%)
Feb 26, 2024 10.60 10.70 10.44 10.57 689,071 -0.06(-0.55%)
Feb 23, 2024 10.75 10.83 10.62 10.63 462,164 -0.07(-0.64%)
Feb 22, 2024 10.77 10.82 10.61 10.70 611,005 -0.13(-1.17%)
Feb 21, 2024 10.88 11.14 10.75 10.83 598,822 -0.10(-0.89%)
Feb 20, 2024 11.02 11.20 10.52 10.92 760,447 -0.26(-2.35%)
Feb 16, 2024 11.04 11.25 10.96 11.19 835,542 +0.00(+0.00%)
Feb 15, 2024 10.73 11.24 10.70 11.19 831,218 +0.53(+4.94%)
Feb 14, 2024 10.76 10.86 10.53 10.66 1,111,346 +0.03(+0.27%)
Feb 13, 2024 10.51 10.65 10.32 10.63 2,129,244 -0.25(-2.33%)
Feb 12, 2024 10.56 10.97 10.52 10.88 1,011,017 +0.36(+3.43%)
Feb 09, 2024 10.38 10.56 10.22 10.52 720,025 +0.18(+1.70%)
Feb 08, 2024 10.17 10.36 10.16 10.35 671,238 +0.12(+1.14%)
Feb 07, 2024 10.29 10.32 10.07 10.23 784,697 -0.12(-1.12%)
Feb 06, 2024 10.33 10.47 10.26 10.35 691,884 -0.01(-0.09%)
Feb 05, 2024 10.33 10.43 10.16 10.36 842,060 -0.14(-1.38%)
Feb 02, 2024 10.26 10.56 10.20 10.50 749,993 -0.02(-0.18%)
Feb 01, 2024 10.74 10.85 10.22 10.52 919,506 -0.14(-1.35%)
Jan 31, 2024 10.70 11.03 10.52 10.66 2,027,443 -0.33(-2.98%)
Jan 30, 2024 11.30 11.38 10.88 10.99 1,029,388 -0.51(-4.44%)
Jan 29, 2024 11.36 11.53 11.29 11.50 768,762 +0.12(+1.01%)
Jan 26, 2024 11.40 11.46 11.28 11.39 599,756 +0.07(+0.60%)
Jan 25, 2024 11.54 11.58 11.14 11.32 1,455,436 -0.08(-0.68%)
Jan 24, 2024 11.43 11.55 11.29 11.39 758,109 +0.03(+0.25%)
Jan 23, 2024 11.55 11.60 11.25 11.37 513,382 -0.12(-1.01%)
Jan 22, 2024 11.29 11.49 11.25 11.48 797,899 +0.30(+2.67%)
Jan 19, 2024 11.01 11.18 10.85 11.18 612,783 +0.27(+2.47%)
Jan 18, 2024 10.92 11.28 10.78 10.91 626,667 +0.07(+0.62%)
Jan 17, 2024 10.71 10.95 10.63 10.85 685,581 -0.09(-0.79%)
Jan 16, 2024 10.92 11.10 10.88 10.93 512,035 -0.18(-1.64%)
Jan 12, 2024 11.32 11.37 10.97 11.12 479,267 -0.08(-0.69%)
Jan 11, 2024 11.22 11.26 11.04 11.19 568,365 -0.17(-1.52%)
Jan 10, 2024 11.24 11.37 11.18 11.37 487,767 +0.05(+0.42%)
Jan 09, 2024 11.29 11.36 11.23 11.32 389,571 -0.15(-1.34%)
Jan 08, 2024 11.31 11.48 11.26 11.47 485,075 +0.13(+1.19%)
Jan 05, 2024 11.17 11.46 11.16 11.34 902,665 +0.07(+0.60%)
Jan 04, 2024 11.22 11.33 11.16 11.27 796,808 +0.11(+0.95%)
Jan 03, 2024 11.52 11.52 11.14 11.16 644,632 -0.38(-3.25%)
Jan 02, 2024 11.51 11.79 11.51 11.54 802,804 -0.09(-0.74%)
Dec 29, 2023 11.88 11.90 11.62 11.63 703,607 -0.30(-2.50%)
Dec 28, 2023 11.86 11.98 11.85 11.92 437,790 -0.02(-0.16%)
Dec 27, 2023 11.91 12.03 11.83 11.94 583,639 +0.06(+0.49%)
Dec 26, 2023 11.71 11.91 11.65 11.89 689,285 +0.26(+2.23%)
Dec 22, 2023 11.62 11.83 11.58 11.63 704,989 +0.09(+0.75%)
Dec 21, 2023 11.50 11.58 11.42 11.54 624,549 +0.18(+1.61%)
Dec 20, 2023 11.57 11.80 11.36 11.36 940,454 -0.20(-1.75%)
Dec 19, 2023 11.39 11.67 11.34 11.56 783,207 +0.17(+1.52%)
Dec 18, 2023 11.56 11.63 11.35 11.39 640,421 -0.07(-0.59%)
Dec 15, 2023 11.68 11.69 11.35 11.45 2,427,419 -0.17(-1.49%)
Dec 14, 2023 11.73 12.04 11.49 11.63 1,531,653 +0.23(+2.03%)
Dec 13, 2023 10.70 11.39 10.60 11.39 1,193,993 +0.78(+7.34%)
Dec 12, 2023 10.62 10.81 10.52 10.62 1,182,020 -0.01(-0.09%)
Dec 11, 2023 10.58 10.66 10.49 10.62 868,505 +0.01(+0.09%)
Dec 08, 2023 10.45 10.63 10.37 10.62 893,635 +0.23(+2.22%)
Dec 07, 2023 10.12 10.44 10.10 10.38 1,059,962 +0.30(+2.96%)
Dec 06, 2023 10.16 10.44 10.06 10.09 1,024,483 +0.04(+0.38%)
Dec 05, 2023 9.990 10.09 9.870 10.05 660,907 +0.01(+0.10%)
Dec 04, 2023 9.845 10.11 9.773 10.04 940,391 +0.12(+1.16%)
Dec 01, 2023 9.374 9.980 9.297 9.922 1,000,171 +0.49(+5.20%)
Nov 30, 2023 9.576 9.614 9.412 9.432 670,075 -0.10(-1.01%)
Nov 29, 2023 9.403 9.711 9.403 9.528 813,074 +0.23(+2.48%)
Nov 28, 2023 9.287 9.306 9.095 9.297 1,153,844 +0.03(+0.31%)
Nov 27, 2023 9.355 9.410 9.213 9.268 703,063 -0.13(-1.43%)
Nov 24, 2023 9.460 9.537 9.388 9.403 218,432 -0.07(-0.71%)
Nov 22, 2023 9.547 9.557 9.408 9.470 386,595 +0.05(+0.51%)
Nov 21, 2023 9.682 9.682 9.412 9.422 458,304 -0.27(-2.78%)
Nov 20, 2023 9.759 9.759 9.634 9.691 501,923 -0.07(-0.69%)
Nov 17, 2023 9.740 9.865 9.672 9.759 818,448 +0.14(+1.50%)
Nov 16, 2023 9.759 9.759 9.518 9.614 460,089 -0.15(-1.58%)
Nov 15, 2023 9.605 9.821 9.586 9.768 826,899 +0.15(+1.60%)
Nov 14, 2023 9.268 9.793 9.201 9.614 965,521 +0.76(+8.59%)
Nov 13, 2023 8.739 8.912 8.681 8.854 398,001 +0.05(+0.55%)
Nov 10, 2023 8.883 8.893 8.748 8.806 413,969 -0.01(-0.11%)
Nov 09, 2023 8.960 8.999 8.763 8.816 562,345 -0.10(-1.08%)
Nov 08, 2023 9.114 9.191 8.873 8.912 548,179 -0.25(-2.73%)
Nov 07, 2023 9.249 9.249 9.085 9.162 962,868 -0.14(-1.55%)
Nov 06, 2023 9.249 9.306 9.152 9.306 701,949 +0.07(+0.73%)
Nov 03, 2023 9.124 9.374 9.104 9.239 703,576 +0.39(+4.46%)
Nov 02, 2023 8.431 8.864 8.431 8.845 781,067 +0.53(+6.37%)
Nov 01, 2023 8.296 8.367 8.190 8.315 789,373 +0.02(+0.23%)
Oct 31, 2023 8.324 8.400 8.230 8.296 443,143 -0.04(-0.45%)
Oct 30, 2023 8.220 8.362 8.163 8.334 747,720 +0.22(+2.68%)
Oct 27, 2023 8.305 8.372 8.021 8.116 694,509 -0.20(-2.39%)
Oct 26, 2023 7.927 8.353 7.917 8.315 1,425,722 +0.45(+5.78%)
Oct 25, 2023 7.822 7.965 7.723 7.860 1,013,550 -0.03(-0.36%)
Oct 24, 2023 8.050 8.111 7.827 7.889 908,996 -0.04(-0.48%)
Oct 23, 2023 7.775 8.201 7.728 7.927 1,281,427 -0.34(-4.12%)
Oct 20, 2023 8.485 8.637 8.239 8.268 1,328,277 -0.19(-2.24%)
Oct 19, 2023 8.656 8.788 8.429 8.457 935,225 -0.19(-2.19%)
Oct 18, 2023 8.912 8.912 8.623 8.646 796,651 -0.35(-3.89%)
Oct 17, 2023 8.608 9.087 8.608 8.997 912,470 +0.31(+3.60%)
Oct 16, 2023 8.561 8.698 8.571 8.684 575,346 +0.21(+2.46%)
Oct 13, 2023 8.694 8.760 8.447 8.476 741,779 -0.13(-1.54%)
Oct 12, 2023 8.599 8.618 8.466 8.608 520,885 +0.02(+0.22%)
Oct 11, 2023 8.580 8.722 8.485 8.590 478,194 +0.04(+0.44%)
Oct 10, 2023 8.495 8.599 8.495 8.552 579,138 +0.14(+1.69%)
Oct 09, 2023 8.305 8.476 8.296 8.410 590,838 +0.06(+0.68%)
Oct 06, 2023 8.182 8.466 8.154 8.353 894,214 +0.06(+0.68%)
Oct 05, 2023 8.116 8.320 8.107 8.296 732,936 +0.15(+1.86%)
Oct 04, 2023 8.126 8.182 8.021 8.144 766,350 +0.03(+0.35%)
Oct 03, 2023 8.192 8.201 8.042 8.116 918,327 -0.14(-1.72%)
Oct 02, 2023 8.381 8.419 8.192 8.258 821,304 -0.12(-1.47%)
Sep 29, 2023 8.315 8.414 8.249 8.381 1,027,323 +0.16(+1.96%)
Sep 28, 2023 8.201 8.324 8.121 8.220 1,354,338 -0.04(-0.46%)
Sep 27, 2023 8.419 8.457 8.211 8.258 997,127 -0.09(-1.02%)
Sep 26, 2023 8.305 8.523 8.305 8.343 832,679 -0.08(-0.90%)
Sep 25, 2023 8.315 8.429 8.381 8.419 510,710 +0.09(+1.02%)
Sep 22, 2023 8.429 8.552 8.296 8.334 550,310 -0.09(-1.01%)
Sep 21, 2023 8.457 8.542 8.343 8.419 634,834 -0.09(-1.11%)
Sep 20, 2023 8.656 8.722 8.514 8.514 611,669 -0.07(-0.77%)
Sep 19, 2023 8.608 8.670 8.533 8.580 514,516 +0.00(+0.00%)
Sep 18, 2023 8.760 8.760 8.523 8.580 655,220 -0.14(-1.63%)
Sep 15, 2023 8.788 8.864 8.646 8.722 3,640,855 -0.10(-1.18%)
Sep 14, 2023 8.760 8.874 8.741 8.826 1,163,103 +0.17(+1.97%)
Sep 13, 2023 8.826 8.883 8.561 8.656 757,960 -0.16(-1.83%)
Sep 12, 2023 8.845 8.949 8.722 8.817 686,734 -0.01(-0.11%)
Sep 11, 2023 8.902 8.968 8.765 8.826 618,436 -0.04(-0.43%)
Sep 08, 2023 8.836 8.902 8.694 8.864 577,158 +0.05(+0.54%)
Sep 07, 2023 8.883 8.949 8.755 8.817 660,583 -0.13(-1.48%)
Sep 06, 2023 9.139 9.205 8.893 8.949 509,300 -0.19(-2.07%)
Sep 05, 2023 9.271 9.300 9.106 9.139 568,106 -0.22(-2.33%)
Sep 01, 2023 9.252 9.437 9.252 9.357 676,476 +0.20(+2.17%)
Aug 31, 2023 9.158 9.271 9.129 9.158 496,405 +0.01(+0.10%)
Aug 30, 2023 9.196 9.224 9.096 9.148 433,644 -0.06(-0.62%)
Aug 29, 2023 9.120 9.262 9.025 9.205 583,574 +0.10(+1.14%)
Aug 28, 2023 8.997 9.158 8.997 9.101 426,548 +0.17(+1.91%)
Aug 25, 2023 9.054 9.158 8.826 8.930 472,642 -0.10(-1.15%)
Aug 24, 2023 8.912 9.167 8.883 9.035 566,348 +0.09(+0.95%)
Aug 23, 2023 8.845 8.983 8.742 8.949 512,822 +0.09(+1.07%)
Aug 22, 2023 9.148 9.224 8.845 8.855 579,703 -0.27(-3.01%)
Aug 21, 2023 9.309 9.347 9.068 9.129 619,220 -0.15(-1.63%)
Aug 18, 2023 9.139 9.338 9.101 9.281 1,339,743 +0.03(+0.31%)
Aug 17, 2023 9.357 9.423 9.238 9.252 833,557 -0.03(-0.31%)
Aug 16, 2023 9.319 9.456 9.267 9.281 1,159,098 -0.06(-0.61%)
Aug 15, 2023 9.470 9.499 9.300 9.338 877,745 -0.28(-2.95%)
Aug 14, 2023 9.726 9.735 9.522 9.622 766,284 -0.20(-2.03%)
Aug 11, 2023 9.792 9.934 9.754 9.821 1,298,669 -0.02(-0.19%)
Aug 10, 2023 9.925 10.06 9.773 9.840 1,335,534 -0.02(-0.19%)
Aug 09, 2023 10.01 10.01 9.821 9.859 1,117,318 -0.20(-1.98%)
Aug 08, 2023 9.953 10.08 9.702 10.06 947,324 -0.16(-1.58%)
Aug 07, 2023 10.09 10.23 10.01 10.22 735,922 +0.14(+1.41%)
Aug 04, 2023 10.09 10.20 10.04 10.08 570,730 -0.03(-0.28%)
Aug 03, 2023 9.953 10.19 9.811 10.10 573,284 +0.12(+1.23%)
Aug 02, 2023 9.859 10.02 9.745 9.982 663,676 -0.03(-0.28%)
Aug 01, 2023 10.09 10.09 9.861 10.01 708,603 -0.14(-1.38%)
Jul 31, 2023 10.19 10.25 10.05 10.15 976,012 -0.04(-0.37%)
Jul 28, 2023 10.08 10.28 9.949 10.19 1,012,184 +0.24(+2.44%)
Jul 27, 2023 9.926 10.22 9.865 9.945 1,532,354 +0.07(+0.66%)
Jul 26, 2023 9.365 9.991 9.365 9.879 1,539,494 +0.60(+6.45%)
Jul 25, 2023 9.337 9.523 9.239 9.281 1,215,584 -0.03(-0.30%)
Jul 24, 2023 9.057 9.431 9.024 9.309 1,089,718 +0.39(+4.40%)
Jul 21, 2023 9.075 9.075 8.870 8.917 946,300 -0.07(-0.83%)
Jul 20, 2023 9.057 9.066 8.814 8.991 1,028,329 -0.10(-1.13%)
Jul 19, 2023 8.804 9.113 8.716 9.094 948,758 +0.36(+4.06%)
Jul 18, 2023 8.440 8.804 8.412 8.739 1,050,343 +0.33(+3.89%)
Jul 17, 2023 8.234 8.482 8.225 8.412 696,057 +0.17(+2.04%)
Jul 14, 2023 8.449 8.468 8.141 8.244 765,810 -0.14(-1.67%)
Jul 13, 2023 8.318 8.515 8.258 8.384 1,008,548 +0.12(+1.47%)
Jul 12, 2023 8.300 8.431 8.206 8.262 1,282,445 +0.17(+2.08%)
Jul 11, 2023 8.066 8.113 7.945 8.094 1,105,033 +0.08(+1.05%)
Jul 10, 2023 7.945 8.178 7.935 8.010 943,343 +0.01(+0.12%)
Jul 07, 2023 7.767 8.103 7.767 8.001 1,608,401 +0.26(+3.38%)
Jul 06, 2023 7.851 7.870 7.603 7.739 850,315 -0.19(-2.36%)
Jul 05, 2023 7.973 8.029 7.842 7.926 781,738 -0.11(-1.40%)
Jul 03, 2023 7.888 8.075 7.888 8.038 419,247 +0.17(+2.14%)
Jun 30, 2023 8.057 8.067 7.860 7.870 841,439 -0.12(-1.52%)
Jun 29, 2023 7.870 8.024 7.860 7.991 848,467 +0.20(+2.52%)
Jun 28, 2023 7.739 7.809 7.635 7.795 900,640 +0.02(+0.24%)
Jun 27, 2023 7.758 7.879 7.608 7.776 587,856 +0.04(+0.48%)
Jun 26, 2023 7.683 7.832 7.673 7.739 743,135 +0.07(+0.98%)
Jun 23, 2023 7.645 7.795 7.589 7.664 1,138,819 -0.09(-1.20%)
Jun 22, 2023 7.954 7.954 7.683 7.758 813,293 -0.22(-2.81%)
Jun 21, 2023 8.150 8.159 7.973 7.982 610,732 -0.19(-2.29%)
Jun 20, 2023 8.309 8.459 8.131 8.169 917,155 -0.13(-1.58%)
Jun 16, 2023 8.272 8.449 8.094 8.300 3,445,134 -0.09(-1.11%)
Jun 15, 2023 8.169 8.417 8.393 930,657 +1.12(+15.35%)
May 08, 2023 7.683 7.767 7.272 7.276 1,308,342 -0.25(-3.29%)
May 05, 2023 7.430 7.617 7.356 7.524 2,620,460 +0.42(+5.92%)
May 04, 2023 7.262 7.318 6.935 7.103 2,314,214 -0.39(-5.24%)
May 03, 2023 7.505 7.814 7.435 7.496 2,381,582 +0.07(+1.01%)
May 02, 2023 8.137 8.137 7.375 7.421 2,057,638 -0.75(-9.21%)
May 01, 2023 8.330 8.404 8.110 8.174 1,332,774 -0.18(-2.20%)
Apr 28, 2023 8.468 8.569 8.312 8.358 1,306,953 -0.05(-0.55%)
Apr 27, 2023 8.376 8.441 8.266 8.404 1,322,911 +0.06(+0.77%)
Apr 26, 2023 8.330 8.436 8.216 8.340 1,409,388 -0.03(-0.33%)
Apr 25, 2023 8.790 8.854 8.312 8.367 1,213,422 -0.49(-5.50%)
Apr 24, 2023 8.909 9.010 8.817 8.854 893,518 -0.05(-0.52%)
Apr 21, 2023 8.863 8.909 8.725 8.900 1,120,374 +0.02(+0.21%)
Apr 20, 2023 8.937 9.001 8.817 8.881 1,095,357 -0.19(-2.13%)
Apr 19, 2023 8.762 9.166 8.748 9.074 1,232,126 +0.33(+3.78%)
Apr 18, 2023 8.927 8.927 8.689 8.744 1,414,294 -0.07(-0.83%)
Apr 17, 2023 8.780 8.918 8.592 8.817 2,062,181 +0.10(+1.16%)
Apr 14, 2023 9.038 9.111 8.652 8.716 896,432 -0.13(-1.45%)
Apr 13, 2023 8.707 8.946 8.615 8.845 1,240,005 +0.17(+2.01%)
Apr 12, 2023 8.992 9.047 8.656 8.670 959,143 -0.25(-2.83%)
Apr 11, 2023 9.019 9.040 8.891 8.923 657,991 -0.07(-0.77%)
Apr 10, 2023 8.790 9.033 8.753 8.992 1,190,654 +0.13(+1.45%)
Apr 06, 2023 8.744 8.969 8.744 8.863 1,073,914 +0.15(+1.69%)
Apr 05, 2023 8.707 8.840 8.661 8.716 811,864 -0.14(-1.56%)
Apr 04, 2023 9.129 9.139 8.689 8.854 1,185,107 -0.26(-2.82%)
Apr 03, 2023 9.047 9.207 8.946 9.111 1,024,057 +0.09(+1.02%)
Mar 31, 2023 9.111 9.129 8.927 9.019 2,616,678 -0.01(-0.10%)
Mar 30, 2023 9.396 9.414 8.987 9.028 2,749,967 -0.32(-3.44%)
Mar 29, 2023 9.478 9.625 9.230 9.350 1,042,387 -0.06(-0.68%)
Mar 28, 2023 9.451 9.488 9.272 9.414 960,330 +0.04(+0.39%)
Mar 27, 2023 9.699 9.782 9.368 9.377 1,004,930 -0.02(-0.20%)
Mar 24, 2023 8.918 9.414 8.891 9.396 1,430,237 +0.39(+4.39%)
Mar 23, 2023 9.616 9.662 9.001 9.001 2,018,519 -0.45(-4.76%)
Mar 22, 2023 9.827 9.873 9.405 9.451 1,735,143 -0.40(-4.10%)
Mar 21, 2023 9.956 10.08 9.745 9.855 1,471,278 +0.25(+2.58%)
Mar 20, 2023 9.956 10.09 9.579 9.607 1,596,533 -0.12(-1.23%)
Mar 17, 2023 10.07 10.21 9.671 9.726 3,128,743 -0.59(-5.70%)
Mar 16, 2023 9.736 10.59 9.685 10.31 1,966,581 +0.51(+5.15%)
Mar 15, 2023 9.276 9.896 9.120 9.809 2,655,663 +0.13(+1.33%)
Mar 14, 2023 10.48 10.83 9.433 9.681 2,604,082 -0.05(-0.47%)
Mar 13, 2023 10.10 10.77 9.405 9.726 3,712,973 -0.89(-8.39%)
Mar 10, 2023 10.56 10.81 10.19 10.62 1,822,023 -0.14(-1.28%)
Mar 09, 2023 11.32 11.32 10.64 10.76 1,564,371 -0.66(-5.79%)
Mar 08, 2023 11.27 11.48 11.20 11.42 755,535 +0.18(+1.64%)
Mar 07, 2023 11.45 11.45 11.15 11.23 1,019,495 -0.26(-2.24%)
Mar 06, 2023 11.77 11.88 11.41 11.49 1,072,931 -0.25(-2.11%)
Mar 03, 2023 11.66 11.77 11.55 11.74 494,662 +0.12(+1.03%)
Mar 02, 2023 11.61 11.62 11.45 11.62 521,162 -0.04(-0.32%)
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.