Australia markets closed

Hope Bancorp, Inc. (HOPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.81+0.41 (+3.94%)
As of 10:57AM EDT. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202410.5410.8210.5210.8110.8173,474
27 June 202410.3010.4210.2210.4010.40433,900
26 June 202410.2110.3710.1310.3510.35532,900
25 June 202410.2710.3510.1810.2210.22547,900
24 June 202410.2810.4710.2410.3310.33511,200
21 June 202410.1410.2110.0510.2010.201,726,100
20 June 202410.1010.2210.0710.1510.15359,000
18 June 202410.1510.2410.0910.1710.17750,700
17 June 20249.9210.149.8710.1310.13548,400
14 June 20249.949.989.829.949.94708,300
13 June 202410.0910.409.8810.0510.051,108,700
12 June 202410.2010.3510.0310.1710.17660,000
11 June 20249.879.959.809.899.89551,600
10 June 202410.1010.109.909.969.96570,200
07 June 202410.0810.2110.0410.1910.193,044,900
06 June 202410.1710.2610.0910.1810.18426,800
05 June 202410.1710.2110.1010.1310.13821,000
04 June 202410.2710.3310.1210.1310.13674,100
03 June 202410.6710.6710.3610.3910.39692,100
31 May 202410.4110.5510.3710.5310.53493,200
30 May 202410.3010.4110.2310.3610.36523,300
29 May 202410.1710.2210.0210.1210.12568,100
28 May 202410.4610.6010.2810.3410.34535,100
24 May 202410.3710.4710.2610.3910.39807,300
23 May 202410.6510.6510.2410.3010.30427,500
22 May 202410.6510.7510.5510.6110.61369,700
21 May 202410.6810.8610.6810.7010.70457,600
20 May 202410.9610.9710.7310.7310.73387,600
17 May 202410.9411.0410.8810.9310.93413,100
16 May 202410.8310.9510.8010.8710.87513,100
15 May 202411.0011.0510.7810.8710.87472,200
14 May 202410.9210.9610.8010.8610.86576,100
13 May 202411.0311.0410.8110.8210.82874,400
10 May 202410.8410.9910.8210.9610.96591,700
09 May 202410.6810.8610.6610.8410.84913,000
08 May 202410.4810.7110.4510.6910.69476,200
08 May 20240.14 Dividend
07 May 202410.8910.9310.6910.7310.591,145,600
06 May 202410.9611.0810.8110.8310.69787,300
03 May 202410.8010.8710.6610.8410.70796,900
02 May 202410.3410.6210.3110.6110.47892,800
01 May 202410.0710.5010.0110.2510.12892,800
30 Apr 20249.9210.169.8610.029.891,532,200
29 Apr 202410.7610.959.809.939.801,894,000
26 Apr 202410.9511.0910.9410.9610.82413,500
25 Apr 202410.9811.0510.7910.9710.83596,800
24 Apr 202410.9511.1010.8511.0710.931,183,500
23 Apr 202410.7411.0910.7211.0010.86547,100
22 Apr 202410.7410.9110.6510.7810.64539,500
19 Apr 202410.3610.7310.3610.7210.58610,000
18 Apr 202410.2710.4710.2510.4210.28548,400
17 Apr 202410.4710.4810.2710.2810.15492,800
16 Apr 202410.4510.4710.2910.3210.19399,500
15 Apr 202410.5710.7510.4010.5510.41529,300
12 Apr 202410.4910.6010.4410.5710.43350,700
11 Apr 202410.7310.7310.4610.6510.51436,200
10 Apr 202410.8110.8110.3910.6010.46826,500
09 Apr 202411.0511.1310.9911.0810.94293,700
08 Apr 202410.8811.0510.8511.0010.86301,000
05 Apr 202410.8610.9410.7910.8510.71368,400
04 Apr 202411.0511.1510.8510.8610.72409,300
03 Apr 202410.8711.0110.8510.9010.76482,700
02 Apr 202411.0111.1510.8510.9610.82709,900
01 Apr 202411.5011.5011.1411.1410.99520,500
28 Mar 202411.4011.5611.3711.5111.36812,100
27 Mar 202411.0311.4311.0311.4311.28603,000
26 Mar 202411.1711.1910.9410.9510.81346,600
25 Mar 202411.1111.2511.0911.1210.97384,700
22 Mar 202411.3811.4211.0311.0310.89379,600
21 Mar 202411.2111.4011.2111.3411.19638,700
20 Mar 202410.6911.2810.6111.1410.99507,300
19 Mar 202410.6810.8310.6610.6910.55412,000
18 Mar 202410.7910.8610.6210.6710.53437,100
15 Mar 202410.5910.8210.5910.7710.631,652,500
14 Mar 202410.9710.9810.5410.6110.47729,400
13 Mar 202411.0511.2110.9911.0510.91481,000
12 Mar 202411.2311.2411.0511.0810.94480,900
11 Mar 202411.2911.3411.1911.2211.07414,200
08 Mar 202411.4311.4911.2311.3211.17545,800
07 Mar 202411.3811.4911.2111.2611.11503,800
06 Mar 202411.2111.4410.9111.2511.10735,500
05 Mar 202410.7811.2410.7811.1911.04580,600
04 Mar 202410.8811.1310.8410.8510.71442,700
01 Mar 202410.8910.9210.6510.9010.76471,400
29 Feb 202410.9211.1110.8710.9710.83475,300
28 Feb 202410.7910.8610.7010.7010.56439,800
27 Feb 202410.9011.0310.8210.8810.74446,600
26 Feb 202410.8710.9710.7110.8410.70672,000
23 Feb 202411.0211.1010.8910.9010.76450,600
22 Feb 202411.0411.1010.8810.9710.83595,900
21 Feb 202411.1611.4211.0211.1010.96584,000
20 Feb 202411.3011.4810.7911.2011.05741,600
16 Feb 202411.3211.5411.2411.4711.32814,900
15 Feb 202411.0011.5310.9811.4711.32810,600
14 Feb 202411.0311.1410.8010.9310.791,083,800
13 Feb 202410.7810.9210.5810.9010.762,076,600
12 Feb 202410.8311.2510.7911.1611.01986,000
09 Feb 202410.6410.8310.4810.7910.65702,200
08 Feb 202410.4310.6210.4210.6110.47654,600
08 Feb 20240.14 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...