Hope Bancorp, Inc. - Common Stock (HOPE)

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

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	10.54	10.83	10.54	10.80	1,357,770	10.80
11/28/2025	10.68	10.70	10.56	10.62	414,837	10.62
11/26/2025	10.62	10.81	10.57	10.71	1,463,743	10.71
11/25/2025	10.45	10.79	10.42	10.68	1,121,981	10.68
11/24/2025	10.35	10.45	10.23	10.39	683,993	10.39
11/21/2025	9.99	10.47	9.98	10.35	853,243	10.35
11/20/2025	10.03	10.23	9.92	9.97	712,333	9.97
11/19/2025	9.89	10.02	9.84	9.96	719,998	9.96
11/18/2025	9.83	9.99	9.80	9.91	858,896	9.91
11/17/2025	10.23	10.28	9.80	9.84	1,186,875	9.84
11/14/2025	10.25	10.32	10.17	10.29	1,027,527	10.29
11/13/2025	10.35	10.50	10.29	10.33	716,593	10.33
11/12/2025	10.42	10.58	10.42	10.42	887,541	10.42
11/11/2025	10.43	10.52	10.38	10.44	1,027,660	10.44
11/10/2025	10.49	10.57	10.38	10.42	618,306	10.42
11/07/2025	10.36	10.46	10.27	10.46	707,174	10.46
11/06/2025	10.53	10.60	10.42	10.50	601,656	10.36
11/05/2025	10.43	10.68	10.41	10.59	703,899	10.45
11/04/2025	10.46	10.54	10.39	10.41	976,241	10.27
11/03/2025	10.48	10.56	10.34	10.56	718,562	10.42
10/31/2025	10.45	10.52	10.33	10.49	904,622	10.35
10/30/2025	10.60	10.79	10.51	10.52	943,798	10.38
10/29/2025	10.84	10.97	10.56	10.66	967,388	10.52
10/28/2025	10.67	10.86	10.43	10.79	885,241	10.65
10/27/2025	10.75	10.82	10.68	10.68	695,387	10.54
10/24/2025	10.68	10.81	10.63	10.73	531,248	10.59
10/23/2025	10.55	10.61	10.44	10.53	467,310	10.39
10/22/2025	10.59	10.79	10.54	10.57	668,893	10.43
10/21/2025	10.56	10.68	10.56	10.57	524,965	10.43
10/20/2025	10.28	10.62	10.25	10.60	625,398	10.46
10/17/2025	10.22	10.32	10.16	10.23	799,840	10.09
10/16/2025	10.74	10.75	9.99	10.07	1,075,831	9.94
10/15/2025	11.09	11.14	10.78	10.80	557,966	10.66
10/14/2025	10.58	11.13	10.58	11.06	654,792	10.91
10/13/2025	10.62	10.71	10.51	10.68	564,176	10.54
10/10/2025	10.94	11.10	10.48	10.49	927,979	10.35
10/09/2025	11.01	11.02	10.87	10.94	497,268	10.79
10/08/2025	11.04	11.06	10.92	11.03	589,368	10.88
10/07/2025	11.10	11.26	10.95	10.96	1,116,385	10.81
10/06/2025	10.91	11.16	10.84	11.12	1,075,220	10.97
10/03/2025	10.71	10.88	10.71	10.78	629,383	10.64
10/02/2025	10.64	10.73	10.55	10.66	675,171	10.52
10/01/2025	10.73	10.76	10.59	10.67	535,815	10.53
9/30/2025	10.69	10.78	10.57	10.77	754,254	10.63
9/29/2025	10.92	10.92	10.70	10.71	794,874	10.57
9/26/2025	10.88	10.99	10.81	10.88	456,483	10.73
9/25/2025	10.89	10.91	10.73	10.84	498,062	10.70
9/24/2025	10.80	10.93	10.78	10.92	523,484	10.77
9/23/2025	10.79	11.04	10.76	10.79	609,601	10.65
9/22/2025	10.96	10.98	10.76	10.79	563,753	10.65
9/19/2025	11.17	11.17	10.94	10.94	1,981,877	10.79
9/18/2025	10.90	11.25	10.85	11.23	780,635	11.08
9/17/2025	10.76	11.13	10.76	10.84	915,708	10.70
9/16/2025	10.90	10.90	10.65	10.75	643,320	10.61
9/15/2025	10.97	11.01	10.86	10.88	531,126	10.73
9/12/2025	11.15	11.17	10.93	10.94	521,243	10.79
9/11/2025	10.99	11.16	10.96	11.15	745,946	11.00
9/10/2025	11.00	11.12	10.96	11.01	444,232	10.86
9/09/2025	11.17	11.19	10.99	11.00	632,840	10.85
9/08/2025	11.14	11.19	10.97	11.17	500,093	11.02
9/05/2025	11.30	11.40	11.05	11.12	533,578	10.97
9/04/2025	11.16	11.26	11.09	11.26	434,198	11.11
9/03/2025	11.03	11.19	11.00	11.10	540,563	10.95
9/02/2025	10.98	11.10	10.88	11.06	735,041	10.91