Hope Bancorp Inc (NQ: HOPE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	11.34	11.41	11.09	11.28	719,287	-0.11(-0.97%)
Oct 30, 2019	11.47	11.49	11.33	11.39	500,665	-0.13(-1.17%)
Oct 29, 2019	11.42	11.59	11.38	11.53	607,700	+0.09(+0.76%)
Oct 28, 2019	11.26	11.46	11.25	11.44	782,213	+0.23(+2.05%)
Oct 25, 2019	11.21	11.29	11.20	11.21	589,203	+0.00(+0.00%)
Oct 24, 2019	11.36	11.36	11.12	11.21	572,100	-0.13(-1.12%)
Oct 23, 2019	11.59	11.63	11.26	11.34	856,235	-0.20(-1.70%)
Oct 22, 2019	11.52	11.70	11.19	11.53	838,649	+0.16(+1.45%)
Oct 21, 2019	11.40	11.52	11.28	11.37	737,399	+0.13(+1.11%)
Oct 18, 2019	10.91	11.27	10.91	11.24	945,695	+0.27(+2.43%)
Oct 17, 2019	11.02	11.03	10.91	10.98	939,139	+0.02(+0.18%)
Oct 16, 2019	11.11	11.19	10.89	10.96	764,310	-0.11(-0.96%)
Oct 15, 2019	11.02	11.14	10.96	11.06	779,474	+0.09(+0.86%)
Oct 14, 2019	11.01	11.02	10.91	10.97	554,712	-0.11(-0.95%)
Oct 11, 2019	11.08	11.21	10.94	11.07	677,723	+0.22(+2.02%)
Oct 10, 2019	10.92	10.99	10.83	10.86	565,874	+0.03(+0.29%)
Oct 09, 2019	10.91	10.94	10.75	10.82	486,232	+0.02(+0.18%)
Oct 08, 2019	10.91	10.94	10.76	10.80	802,293	-0.23(-2.13%)
Oct 07, 2019	11.01	11.11	10.95	11.04	536,200	+0.02(+0.21%)
Oct 04, 2019	10.94	11.02	10.79	11.02	432,485	+0.12(+1.08%)
Oct 03, 2019	10.94	10.98	10.75	10.90	477,834	-0.06(-0.57%)
Oct 02, 2019	10.98	11.06	10.88	10.96	767,430	-0.09(-0.78%)
Oct 01, 2019	11.30	11.43	10.95	11.05	717,875	-0.18(-1.60%)
Sep 30, 2019	11.40	11.40	11.22	11.23	465,739	-0.13(-1.17%)
Sep 27, 2019	11.34	11.52	11.24	11.36	482,427	+0.09(+0.83%)
Sep 26, 2019	11.50	11.52	11.26	11.27	474,441	-0.29(-2.54%)
Sep 25, 2019	11.27	11.58	11.23	11.56	582,854	+0.28(+2.46%)
Sep 24, 2019	11.37	11.42	11.18	11.28	803,081	-0.05(-0.48%)
Sep 23, 2019	11.32	11.47	11.22	11.34	636,486	-0.06(-0.55%)
Sep 20, 2019	11.39	11.54	11.35	11.40	2,480,854	+0.04(+0.35%)
Sep 19, 2019	11.49	11.65	11.34	11.36	569,503	-0.11(-0.96%)
Sep 18, 2019	11.45	11.56	11.36	11.47	610,365	+0.00(+0.00%)
Sep 17, 2019	11.52	11.52	11.35	11.47	603,325	-0.13(-1.08%)
Sep 16, 2019	11.50	11.68	11.44	11.60	577,003	-0.02(-0.20%)
Sep 13, 2019	11.60	11.70	11.41	11.62	625,993	+0.16(+1.44%)
Sep 12, 2019	11.38	11.53	11.27	11.45	801,934	-0.02(-0.20%)
Sep 11, 2019	11.31	11.48	11.13	11.48	719,702	+0.23(+2.09%)
Sep 10, 2019	11.13	11.29	11.07	11.24	699,486	+0.18(+1.63%)
Sep 09, 2019	10.68	11.10	10.59	11.06	1,114,019	+0.50(+4.74%)
Sep 06, 2019	10.62	10.63	10.51	10.56	288,536	-0.05(-0.52%)
Sep 05, 2019	10.46	10.73	10.44	10.62	616,163	+0.31(+2.96%)
Sep 04, 2019	10.35	10.40	10.22	10.31	415,680	+0.00(+0.00%)
Sep 03, 2019	10.43	10.43	10.21	10.31	542,146	-0.19(-1.79%)
Aug 30, 2019	10.53	10.62	10.47	10.50	408,728	+0.00(+0.00%)
Aug 29, 2019	10.38	10.57	10.38	10.50	342,582	+0.23(+2.21%)
Aug 28, 2019	10.01	10.37	10.01	10.27	422,851	+0.16(+1.55%)
Aug 27, 2019	10.45	10.49	10.11	10.12	591,985	-0.30(-2.86%)
Aug 26, 2019	10.40	10.47	10.31	10.41	494,546	+0.07(+0.68%)
Aug 23, 2019	10.59	10.73	10.31	10.34	898,564	-0.30(-2.80%)
Aug 22, 2019	10.72	10.77	10.55	10.64	356,753	+0.02(+0.15%)
Aug 21, 2019	10.72	10.72	10.57	10.62	534,889	+0.02(+0.15%)
Aug 20, 2019	10.71	10.73	10.57	10.61	418,867	-0.17(-1.60%)
Aug 19, 2019	10.84	10.86	10.74	10.78	347,323	+0.13(+1.25%)
Aug 16, 2019	10.41	10.66	10.41	10.65	411,027	+0.30(+2.88%)
Aug 15, 2019	10.55	10.57	10.34	10.35	426,747	-0.13(-1.27%)
Aug 14, 2019	10.57	10.82	10.39	10.48	687,522	-0.34(-3.18%)
Aug 13, 2019	10.74	11.02	10.71	10.83	394,305	+0.08(+0.73%)
Aug 12, 2019	10.83	10.89	10.72	10.75	451,335	-0.20(-1.86%)
Aug 09, 2019	11.03	11.12	10.91	10.95	652,560	-0.12(-1.06%)
Aug 08, 2019	10.94	11.13	10.83	11.07	626,132	+0.27(+2.46%)
Aug 07, 2019	10.71	10.85	10.63	10.80	835,231	-0.16(-1.43%)
Aug 06, 2019	10.87	10.96	10.65	10.96	716,613	+0.18(+1.67%)
Aug 05, 2019	10.76	10.82	10.62	10.78	933,845	-0.18(-1.64%)
Aug 02, 2019	10.98	11.08	10.81	10.96	602,235	-0.07(-0.64%)