Hope Bancorp, Inc. - Common Stock (HOPE)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.55	10.61	10.44	10.53	467,310	10.53
10/22/2025	10.59	10.79	10.54	10.57	668,893	10.57
10/21/2025	10.56	10.68	10.56	10.57	524,965	10.57
10/20/2025	10.28	10.62	10.25	10.60	625,398	10.60
10/17/2025	10.22	10.32	10.16	10.23	799,840	10.23
10/16/2025	10.74	10.75	9.99	10.07	1,075,831	10.07
10/15/2025	11.09	11.14	10.78	10.80	557,966	10.80
10/14/2025	10.58	11.13	10.58	11.06	654,792	11.06
10/13/2025	10.62	10.71	10.51	10.68	564,176	10.68
10/10/2025	10.94	11.10	10.48	10.49	927,979	10.49
10/09/2025	11.01	11.02	10.87	10.94	497,268	10.94
10/08/2025	11.04	11.06	10.92	11.03	589,368	11.03
10/07/2025	11.10	11.26	10.95	10.96	1,116,385	10.96
10/06/2025	10.91	11.16	10.84	11.12	1,075,220	11.12
10/03/2025	10.71	10.88	10.71	10.78	629,383	10.78
10/02/2025	10.64	10.73	10.55	10.66	675,171	10.66
10/01/2025	10.73	10.76	10.59	10.67	535,815	10.67
9/30/2025	10.69	10.78	10.57	10.77	754,254	10.77
9/29/2025	10.92	10.92	10.70	10.71	794,874	10.71
9/26/2025	10.88	10.99	10.81	10.88	456,483	10.88
9/25/2025	10.89	10.91	10.73	10.84	498,062	10.84
9/24/2025	10.80	10.93	10.78	10.92	523,484	10.92
9/23/2025	10.79	11.04	10.76	10.79	609,601	10.79
9/22/2025	10.96	10.98	10.76	10.79	563,753	10.79
9/19/2025	11.17	11.17	10.94	10.94	1,981,877	10.94
9/18/2025	10.90	11.25	10.85	11.23	780,635	11.23
9/17/2025	10.76	11.13	10.76	10.84	915,708	10.84
9/16/2025	10.90	10.90	10.65	10.75	643,320	10.75
9/15/2025	10.97	11.01	10.86	10.88	531,126	10.88
9/12/2025	11.15	11.17	10.93	10.94	521,243	10.94
9/11/2025	10.99	11.16	10.96	11.15	745,946	11.15
9/10/2025	11.00	11.12	10.96	11.01	444,232	11.01
9/09/2025	11.17	11.19	10.99	11.00	632,840	11.00
9/08/2025	11.14	11.19	10.97	11.17	500,093	11.17
9/05/2025	11.30	11.40	11.05	11.12	533,578	11.12
9/04/2025	11.16	11.26	11.09	11.26	434,198	11.26
9/03/2025	11.03	11.19	11.00	11.10	540,563	11.10
9/02/2025	10.98	11.10	10.88	11.06	735,041	11.06
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