Hope Bancorp, Inc. - Common Stock (HOPE)

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

Date Range:

2025-02-18 - 2025-05-18

Date	Open	High	Low	Close	Volume	Adjusted Close
5/16/2025	10.54	10.54	10.41	10.52	757,741	10.52
5/15/2025	10.48	10.56	10.41	10.55	684,653	10.55
5/14/2025	10.59	10.63	10.48	10.48	1,021,048	10.48
5/13/2025	10.60	10.69	10.54	10.64	716,191	10.64
5/12/2025	10.53	10.72	10.30	10.57	1,326,273	10.57
5/09/2025	10.15	10.18	10.05	10.15	852,689	10.15
5/08/2025	9.99	10.21	9.94	10.16	1,118,939	10.16
5/07/2025	10.09	10.13	9.88	9.92	810,088	9.92
5/06/2025	9.98	10.06	9.89	9.99	926,537	9.99
5/05/2025	9.93	10.20	9.90	10.09	860,833	10.09
5/02/2025	10.03	10.12	9.95	10.06	1,503,490	10.06
5/01/2025	10.00	10.14	9.91	10.05	1,098,609	10.05
4/30/2025	9.99	10.09	9.81	9.97	738,116	9.97
4/29/2025	9.94	10.18	9.90	10.15	771,026	10.15
4/28/2025	10.09	10.11	9.90	9.97	942,104	9.97
4/25/2025	10.12	10.16	9.80	10.06	1,482,983	10.06
4/24/2025	9.95	10.27	9.92	10.24	3,331,854	10.24
4/23/2025	9.91	10.15	9.86	9.97	1,498,154	9.97
4/22/2025	9.70	9.89	9.46	9.73	2,470,581	9.73
4/21/2025	9.45	9.59	9.38	9.56	1,175,502	9.56
4/17/2025	9.39	9.56	9.37	9.52	1,027,352	9.52
4/16/2025	9.46	9.67	9.29	9.40	798,843	9.40
4/15/2025	9.21	9.57	9.21	9.44	1,205,173	9.44
4/14/2025	9.25	9.31	8.93	9.20	1,072,006	9.20
4/11/2025	9.08	9.20	8.88	9.11	1,177,178	9.11
4/10/2025	9.50	9.55	8.97	9.17	1,341,697	9.17
4/09/2025	8.96	9.96	8.82	9.73	1,910,962	9.73
4/08/2025	9.51	9.75	9.01	9.14	1,371,016	9.14
4/07/2025	9.09	9.64	8.90	9.31	2,002,410	9.31
4/04/2025	9.39	9.50	9.04	9.36	2,309,164	9.36
4/03/2025	10.04	10.11	9.64	9.64	2,001,308	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	866,818	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