Hope Bancorp Inc (NQ: HOPE )

14.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 14.72 14.80 14.55 14.69 402,005 -0.05(-0.34%)
Oct 20, 2021 14.47 14.75 14.42 14.74 665,912 +0.21(+1.45%)
Oct 19, 2021 14.60 14.61 14.37 14.53 295,435 +0.01(+0.07%)
Oct 18, 2021 14.55 14.74 14.52 14.52 304,260 -0.07(-0.48%)
Oct 15, 2021 14.97 14.97 14.57 14.59 594,307 -0.12(-0.82%)
Oct 14, 2021 14.79 14.79 14.57 14.71 389,435 +0.14(+0.96%)
Oct 13, 2021 14.64 14.64 14.32 14.57 394,197 -0.10(-0.68%)
Oct 12, 2021 14.54 14.70 14.42 14.67 315,908 +0.09(+0.62%)
Oct 11, 2021 14.88 14.97 14.58 14.58 320,287 -0.23(-1.55%)
Oct 08, 2021 14.81 14.92 14.67 14.81 273,121 +0.02(+0.14%)
Oct 07, 2021 14.84 14.87 14.72 14.79 561,496 +0.11(+0.75%)
Oct 06, 2021 14.58 14.70 14.36 14.68 440,416 -0.04(-0.27%)
Oct 05, 2021 14.71 14.82 14.55 14.72 753,093 +0.08(+0.55%)
Oct 04, 2021 14.67 14.80 14.52 14.64 556,724 -0.03(-0.20%)
Oct 01, 2021 14.51 14.85 14.46 14.67 572,676 +0.23(+1.59%)
Sep 30, 2021 14.70 14.79 14.42 14.44 595,195 -0.16(-1.10%)
Sep 29, 2021 14.39 14.66 14.31 14.60 567,487 +0.29(+2.03%)
Sep 28, 2021 14.51 14.74 14.27 14.31 507,814 -0.12(-0.83%)
Sep 27, 2021 14.14 14.58 14.14 14.43 686,645 +0.44(+3.15%)
Sep 24, 2021 13.81 14.07 13.81 13.99 454,465 +0.15(+1.08%)
Sep 23, 2021 13.64 13.99 13.54 13.84 654,953 +0.36(+2.67%)
Sep 22, 2021 13.45 13.69 13.45 13.48 524,685 +0.14(+1.05%)
Sep 21, 2021 13.34 13.53 13.29 13.34 883,707 +0.05(+0.38%)
Sep 20, 2021 13.30 13.36 13.00 13.29 1,038,892 -0.34(-2.49%)
Sep 17, 2021 13.43 13.70 13.36 13.63 2,465,668 +0.22(+1.64%)
Sep 16, 2021 13.72 13.72 13.32 13.41 614,986 +0.00(+0.00%)
Sep 15, 2021 13.21 13.48 13.21 13.41 823,098 +0.22(+1.67%)
Sep 14, 2021 13.48 13.48 13.12 13.19 774,290 -0.29(-2.15%)
Sep 13, 2021 13.49 13.54 13.27 13.48 1,012,547 +0.16(+1.20%)
Sep 10, 2021 13.57 13.64 13.30 13.32 652,846 -0.19(-1.41%)
Sep 09, 2021 13.46 13.71 13.41 13.51 683,648 +0.06(+0.45%)
Sep 08, 2021 13.49 13.62 13.41 13.45 706,863 -0.13(-0.96%)
Sep 07, 2021 13.69 13.87 13.55 13.58 503,765 -0.02(-0.15%)
Sep 03, 2021 13.71 13.76 13.58 13.60 566,148 -0.05(-0.37%)
Sep 02, 2021 13.67 13.86 13.59 13.65 504,848 +0.00(+0.00%)
Sep 01, 2021 13.82 13.83 13.50 13.65 430,700 -0.14(-1.02%)
Aug 31, 2021 13.71 13.91 13.60 13.79 670,384 +0.17(+1.25%)
Aug 30, 2021 14.05 14.06 13.60 13.62 462,459 -0.43(-3.06%)
Aug 27, 2021 13.70 14.08 13.68 14.05 657,104 +0.41(+3.01%)
Aug 26, 2021 13.97 14.00 13.63 13.64 463,929 -0.31(-2.22%)
Aug 25, 2021 13.90 14.11 13.83 13.95 577,263 +0.09(+0.65%)
Aug 24, 2021 13.87 13.95 13.81 13.86 263,664 +0.00(+0.00%)
Aug 23, 2021 13.98 14.05 13.78 13.86 478,366 -0.03(-0.22%)
Aug 20, 2021 13.45 13.89 13.43 13.89 473,286 +0.28(+2.06%)
Aug 19, 2021 13.51 13.68 13.45 13.61 616,656 -0.09(-0.66%)
Aug 18, 2021 13.72 13.99 13.64 13.70 528,386 -0.08(-0.58%)
Aug 17, 2021 13.85 13.96 13.68 13.78 477,929 -0.21(-1.50%)
Aug 16, 2021 14.11 14.18 13.74 13.99 526,077 -0.01(-0.07%)
Aug 13, 2021 14.06 14.12 13.91 14.00 334,648 -0.09(-0.64%)
Aug 12, 2021 14.33 14.33 14.03 14.09 599,300 -0.20(-1.40%)
Aug 11, 2021 14.15 14.30 13.94 14.29 406,395 +0.20(+1.42%)
Aug 10, 2021 13.74 14.10 13.73 14.09 580,107 +0.30(+2.18%)
Aug 09, 2021 13.81 14.02 13.66 13.79 621,381 -0.11(-0.79%)
Aug 06, 2021 13.85 14.06 13.71 13.90 745,826 +0.43(+3.19%)
Aug 05, 2021 13.51 13.53 13.34 13.47 493,819 +0.20(+1.51%)
Aug 04, 2021 13.24 13.43 13.15 13.27 559,516 -0.20(-1.48%)
Aug 03, 2021 13.12 13.52 13.00 13.47 1,349,259 +0.38(+2.90%)
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.