Skip to main content
HOPE logo

Hope Bancorp, Inc.

HOPENASDAQFinancialsBanks - Regional

$14.11Today:- (-)1Y +33.43%

As of Oct 26, 2026 close

Market cap
$1.81B
P/E (TTM)
14.16
Forward P/E
7.06
Dividend yield
3.99%
52-week range
$9.80$14.59
Volume (live)
-
Avg. volume (3M)
975.16K

Hope Bancorp (HOPE) Historical Stock Prices

Analyze Hope Bancorp (HOPE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hope Bancorp (HOPE) Interactive Price Chart

Interactive historical price chart showing Hope Bancorp stock price movements and trends across multiple time periods.

Loading chart...

HOPE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HOPE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202614.1814.1914.0014.1214.12941.69K
Oct 26, 202614.1414.2814.0514.1114.11705.77K
Oct 23, 202613.9514.1313.9014.0714.07960.22K
Oct 22, 202613.6314.1013.6214.0514.05924.02K
Oct 21, 202613.6613.6713.5313.6613.66755.47K
Oct 20, 202613.3613.7113.3613.6213.621.01M
Oct 19, 202613.3813.4513.3013.3413.34637.95K
Oct 16, 202613.4613.6913.3813.4313.43842.62K
Oct 15, 202613.2713.4513.1913.4013.40906.93K
Oct 14, 202613.2913.2913.0313.2013.201.04M
Oct 13, 202613.5013.5513.2413.3113.31783.23K
Oct 12, 202613.2813.4613.2813.4213.42569.12K
Oct 9, 202613.4513.4513.2413.2813.28682.02K
Oct 8, 202613.2913.4613.2313.4613.461.19M
Oct 7, 202613.3313.3813.1613.3413.341.64M
Oct 6, 202613.5713.7013.4713.4813.48763.72K
Oct 5, 202613.6613.7513.4913.5713.571.05M
Oct 2, 202613.6813.7913.6013.6813.681.33M
Oct 1, 202613.2613.5113.0013.5013.501.15M
Sep 30, 202613.4513.6113.1813.2913.29930.39K
Sep 29, 202613.6513.7013.4013.4413.44849.22K
Sep 28, 202613.8313.8313.6313.6413.64712.66K
Sep 25, 202613.7813.9113.7713.8313.83858.75K
Sep 24, 202613.6213.7713.5113.7213.72859.62K
Sep 23, 202613.7513.8013.6013.6213.62852.02K
Sep 22, 202613.9514.0013.7213.7813.78901.49K
Sep 21, 202613.9814.0613.8013.8213.82854.87K
Sep 18, 202613.9114.0213.7613.9613.962.57M
Sep 17, 202614.1014.1413.9413.9413.94729.52K
Sep 16, 202614.1214.1813.6913.9513.951.31M
Sep 15, 202614.0014.1713.9914.1114.11880.77K
Sep 14, 202613.9414.1413.9414.0514.05766.15K
Sep 11, 202614.0414.1413.8113.9413.94722.69K
Sep 10, 202613.8013.9613.6913.9513.95588.28K
Sep 9, 202613.8913.9813.7213.8213.82527.82K
Sep 8, 202614.0414.1313.9613.9813.98587.83K
Sep 4, 202613.9614.2213.9614.1314.13487.83K
Sep 3, 202614.1114.2214.0014.0014.00676.65K
Sep 2, 202613.7114.0613.6713.9613.96953.65K
Sep 1, 202613.7513.9113.6013.6313.63755.68K
Aug 31, 202613.9113.9113.7113.7913.79856.71K
Aug 28, 202613.9314.0413.8913.9213.92637.29K
Aug 27, 202613.8613.9613.7213.9313.93757.01K
Aug 26, 202613.8713.9413.7813.9213.92743.65K
Aug 25, 202613.9613.9713.8513.8713.87608.27K
Aug 24, 202613.9614.0713.9213.9513.95585.72K
Aug 21, 202614.1114.1313.8513.9713.971.41M
Aug 20, 202613.9214.0213.8613.9713.97825.50K
Aug 19, 202614.2914.3413.9113.9713.971.20M
Aug 18, 202614.3814.4314.1714.2414.24640.26K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.