Hope Bancorp, Inc. - Common Stock (HOPE)

Historical Prices For Hope Bancorp, Inc. - Common Stock (HOPE)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.39	9.50	9.04	9.30	2,309,164	9.30
4/03/2025	10.04	10.11	9.64	9.64	1,979,467	9.64
4/02/2025	10.25	10.53	10.23	10.51	1,240,732	10.51
4/01/2025	10.40	10.48	10.24	10.38	4,227,864	10.38
3/31/2025	10.33	10.52	10.28	10.47	1,081,661	10.47
3/28/2025	10.64	10.69	10.35	10.42	750,236	10.42
3/27/2025	10.61	10.72	10.54	10.64	669,628	10.64
3/26/2025	10.66	10.82	10.53	10.66	578,313	10.66
3/25/2025	10.70	10.75	10.58	10.61	745,844	10.61
3/24/2025	10.60	10.72	10.53	10.65	824,625	10.65
3/21/2025	10.38	10.47	10.26	10.45	2,006,741	10.45
3/20/2025	10.43	10.60	10.39	10.43	643,067	10.43
3/19/2025	10.48	10.71	10.47	10.54	666,504	10.54
3/18/2025	10.47	10.51	10.36	10.49	662,810	10.49
3/17/2025	10.49	10.58	10.41	10.51	588,726	10.51
3/14/2025	10.34	10.52	10.29	10.49	657,742	10.49
3/13/2025	10.37	10.47	10.24	10.26	707,458	10.26
3/12/2025	10.40	10.45	10.18	10.38	960,487	10.38
3/11/2025	10.30	10.48	10.23	10.28	1,574,386	10.28
3/10/2025	10.42	10.53	10.15	10.26	1,047,037	10.26
3/07/2025	10.48	10.63	10.30	10.57	854,517	10.57
3/06/2025	10.36	10.48	10.23	10.48	657,090	10.48
3/05/2025	10.54	10.64	10.30	10.47	866,618	10.47
3/04/2025	10.68	10.71	10.33	10.50	985,548	10.50
3/03/2025	11.05	11.07	10.70	10.81	703,375	10.81
2/28/2025	10.82	10.96	10.77	10.92	690,170	10.92
2/27/2025	10.78	10.94	10.77	10.82	459,899	10.82
2/26/2025	10.84	10.95	10.70	10.81	705,913	10.81
2/25/2025	10.85	10.94	10.76	10.85	582,049	10.85
2/24/2025	11.00	11.00	10.77	10.77	643,385	10.77
2/21/2025	11.23	11.24	10.87	10.90	572,635	10.90
2/20/2025	11.16	11.20	10.95	11.13	524,251	11.13
2/19/2025	11.23	11.32	11.14	11.21	498,406	11.21
2/18/2025	11.29	11.38	11.21	11.37	521,192	11.37
2/14/2025	11.43	11.53	11.23	11.32	491,943	11.32
2/13/2025	11.42	11.42	11.25	11.37	423,705	11.37
2/12/2025	11.51	11.57	11.35	11.35	552,472	11.35
2/11/2025	11.45	11.74	11.41	11.74	349,093	11.74
2/10/2025	11.63	11.63	11.42	11.49	541,962	11.49
2/07/2025	11.77	11.78	11.45	11.56	897,831	11.56
2/06/2025	11.75	11.83	11.61	11.82	436,743	11.82
2/05/2025	11.74	11.85	11.61	11.84	561,927	11.70
2/04/2025	11.42	11.71	11.40	11.70	845,074	11.56
2/03/2025	11.40	11.57	11.30	11.42	973,517	11.29
1/31/2025	11.75	11.84	11.55	11.66	788,686	11.52
1/30/2025	11.72	11.91	11.63	11.76	652,529	11.62
1/29/2025	11.70	11.88	11.54	11.68	988,478	11.54
1/28/2025	12.14	12.14	11.65	11.71	2,398,531	11.57
1/27/2025	12.62	12.63	11.73	12.25	1,863,417	12.11
1/24/2025	12.01	12.18	11.98	12.12	705,421	11.98
1/23/2025	12.11	12.17	12.00	12.10	648,657	11.96
1/22/2025	12.11	12.17	12.00	12.11	541,248	11.97
1/21/2025	12.21	12.35	12.17	12.20	491,648	12.06
1/17/2025	12.14	12.18	11.96	12.09	495,585	11.95
1/16/2025	12.14	12.18	11.90	11.99	690,315	11.85
1/15/2025	12.36	12.47	12.01	12.16	495,584	12.02
1/14/2025	11.55	11.96	11.52	11.95	577,810	11.81
1/13/2025	11.31	11.47	11.28	11.45	595,137	11.31
1/10/2025	11.65	11.65	11.26	11.40	623,519	11.27
1/08/2025	11.88	11.97	11.76	11.89	451,967	11.75
1/07/2025	12.13	12.18	11.82	11.96	642,271	11.82
1/06/2025	12.11	12.38	12.06	12.10	601,716	11.96