Hope Bancorp, Inc. - Common Stock (HOPE)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	11.19	11.29	11.12	11.13	504,194	11.13
8/28/2025	11.23	11.23	11.07	11.19	513,024	11.19
8/27/2025	11.00	11.20	10.95	11.14	496,898	11.14
8/26/2025	10.99	11.11	10.90	11.05	578,034	11.05
8/25/2025	10.98	11.05	10.96	11.00	481,444	11.00
8/22/2025	10.48	11.10	10.44	11.04	1,280,034	11.04
8/21/2025	10.40	10.45	10.33	10.43	708,101	10.43
8/20/2025	10.41	10.50	10.34	10.47	789,868	10.47
8/19/2025	10.35	10.52	10.35	10.38	515,618	10.38
8/18/2025	10.30	10.43	10.24	10.36	827,613	10.36
8/15/2025	10.57	10.60	10.29	10.30	843,251	10.30
8/14/2025	10.43	10.59	10.39	10.54	897,812	10.54
8/13/2025	10.45	10.63	10.37	10.61	765,910	10.61
8/12/2025	10.06	10.46	9.98	10.38	1,156,811	10.38
8/11/2025	10.02	10.09	9.87	9.97	680,954	9.97
8/08/2025	9.98	10.04	9.83	9.96	1,035,290	9.96
8/07/2025	10.10	10.10	9.84	9.89	674,635	9.89
8/06/2025	10.08	10.08	9.96	10.02	1,168,615	10.02
8/05/2025	9.97	10.10	9.86	10.08	1,285,479	10.08
8/04/2025	9.74	9.97	9.70	9.94	949,051	9.94
8/01/2025	9.69	9.74	9.44	9.71	2,068,201	9.71
7/31/2025	10.02	10.09	9.96	9.99	1,276,641	9.85
7/30/2025	10.31	10.37	10.06	10.14	1,361,919	10.00
7/29/2025	10.41	10.44	10.28	10.30	858,151	10.16
7/28/2025	10.42	10.43	10.31	10.37	786,906	10.22
7/25/2025	10.38	10.45	10.24	10.41	1,205,647	10.26
7/24/2025	10.71	10.71	10.40	10.41	1,219,301	10.26
7/23/2025	10.92	10.96	10.54	10.71	1,585,145	10.56
7/22/2025	11.27	11.33	10.56	10.84	2,719,258	10.69
7/21/2025	11.43	11.59	11.35	11.36	867,858	11.20
7/18/2025	11.53	11.56	11.36	11.39	806,991	11.23
7/17/2025	11.22	11.49	11.22	11.46	1,034,845	11.30
7/16/2025	11.35	11.35	11.04	11.27	844,998	11.11
7/15/2025	11.62	11.69	11.20	11.21	742,038	11.05
7/14/2025	11.47	11.68	11.47	11.66	436,856	11.50
7/11/2025	11.54	11.59	11.47	11.50	523,632	11.34
7/10/2025	11.55	11.75	11.54	11.63	626,018	11.47
7/09/2025	11.61	11.62	11.46	11.60	754,197	11.44
7/08/2025	11.41	11.60	11.38	11.53	696,610	11.37
7/07/2025	11.47	11.65	11.30	11.37	856,424	11.21
7/03/2025	11.44	11.64	11.41	11.55	463,677	11.39
7/02/2025	11.21	11.46	11.18	11.43	988,172	11.27
7/01/2025	10.62	11.27	10.61	11.15	1,226,617	10.99
6/30/2025	10.86	10.89	10.73	10.73	950,248	10.58
6/27/2025	10.92	10.95	10.72	10.80	1,841,604	10.65
6/26/2025	10.58	10.87	10.57	10.84	725,035	10.69
6/25/2025	10.60	10.63	10.51	10.51	684,246	10.36
6/24/2025	10.58	10.79	10.50	10.63	883,897	10.48
6/23/2025	10.14	10.48	10.10	10.48	901,470	10.33
6/20/2025	10.17	10.23	10.12	10.16	1,683,166	10.02
6/18/2025	10.03	10.18	9.98	10.08	795,893	9.94
6/17/2025	10.05	10.12	9.99	10.02	868,411	9.88
6/16/2025	10.27	10.29	10.03	10.05	648,351	9.91
6/13/2025	10.27	10.47	10.11	10.13	664,053	9.99
6/12/2025	10.45	10.47	10.29	10.44	724,578	10.29
6/11/2025	10.61	10.69	10.45	10.48	706,125	10.33
6/10/2025	10.34	10.62	10.31	10.59	991,849	10.44
6/09/2025	10.29	10.43	10.24	10.33	692,031	10.19
6/06/2025	10.12	10.24	10.09	10.23	674,744	10.09
6/05/2025	9.97	10.01	9.88	9.93	519,773	9.79
6/04/2025	10.14	10.14	9.92	9.97	544,094	9.83
6/03/2025	9.89	10.14	9.84	10.09	606,663	9.95
6/02/2025	9.98	10.02	9.81	9.89	787,305	9.75