Hope Bancorp, Inc. - Common Stock (HOPE)

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

Date Range:

2025-03-24 - 2025-06-24

Date	Open	High	Low	Close	Volume	Adjusted Close
6/23/2025	10.14	10.48	10.10	10.48	901,470	10.48
6/20/2025	10.17	10.23	10.12	10.16	1,683,166	10.16
6/18/2025	10.03	10.18	9.98	10.08	795,893	10.08
6/17/2025	10.05	10.12	9.99	10.02	868,411	10.02
6/16/2025	10.27	10.29	10.03	10.05	648,351	10.05
6/13/2025	10.27	10.47	10.11	10.13	664,053	10.13
6/12/2025	10.45	10.47	10.29	10.44	724,578	10.44
6/11/2025	10.61	10.69	10.45	10.48	706,125	10.48
6/10/2025	10.34	10.62	10.31	10.59	991,849	10.59
6/09/2025	10.29	10.43	10.24	10.33	692,031	10.33
6/06/2025	10.12	10.24	10.09	10.23	674,744	10.23
6/05/2025	9.97	10.01	9.88	9.93	519,773	9.93
6/04/2025	10.14	10.14	9.92	9.97	544,094	9.97
6/03/2025	9.89	10.14	9.84	10.09	606,663	10.09
6/02/2025	9.98	10.02	9.81	9.89	787,305	9.89
5/30/2025	10.11	10.13	10.03	10.04	671,253	10.04
5/29/2025	10.14	10.22	10.02	10.16	522,720	10.16
5/28/2025	10.24	10.32	10.12	10.12	730,980	10.12
5/27/2025	10.11	10.30	10.03	10.29	636,814	10.29
5/23/2025	9.86	10.04	9.84	10.02	581,078	10.02
5/22/2025	10.06	10.14	10.02	10.08	770,182	10.08
5/21/2025	10.29	10.38	10.10	10.11	742,178	10.11
5/20/2025	10.50	10.57	10.45	10.45	846,475	10.45
5/19/2025	10.41	10.54	10.38	10.53	579,260	10.53
5/16/2025	10.54	10.54	10.41	10.52	757,741	10.52
5/15/2025	10.48	10.56	10.41	10.55	684,653	10.55
5/14/2025	10.59	10.63	10.48	10.48	1,021,048	10.48
5/13/2025	10.60	10.69	10.54	10.64	716,191	10.64
5/12/2025	10.53	10.72	10.30	10.57	1,326,273	10.57
5/09/2025	10.15	10.18	10.05	10.15	852,689	10.15
5/08/2025	9.99	10.21	9.94	10.16	1,118,939	10.16
5/07/2025	10.09	10.13	9.88	9.92	810,088	9.92
5/06/2025	9.98	10.06	9.89	9.99	926,537	9.99
5/05/2025	9.93	10.20	9.90	10.09	860,833	10.09
5/02/2025	10.03	10.12	9.95	10.06	1,503,490	10.06
5/01/2025	10.00	10.14	9.91	10.05	1,098,609	9.91
4/30/2025	9.99	10.09	9.81	9.97	738,116	9.83
4/29/2025	9.94	10.18	9.90	10.15	771,026	10.01
4/28/2025	10.09	10.11	9.90	9.97	942,104	9.83
4/25/2025	10.12	10.16	9.80	10.06	1,482,983	9.92
4/24/2025	9.95	10.27	9.92	10.24	3,331,854	10.10
4/23/2025	9.91	10.15	9.86	9.97	1,498,154	9.83
4/22/2025	9.70	9.89	9.46	9.73	2,470,581	9.59
4/21/2025	9.45	9.59	9.38	9.56	1,175,502	9.43
4/17/2025	9.39	9.56	9.37	9.52	1,027,352	9.39
4/16/2025	9.46	9.67	9.29	9.40	798,843	9.27
4/15/2025	9.21	9.57	9.21	9.44	1,205,173	9.31
4/14/2025	9.25	9.31	8.93	9.20	1,072,006	9.07
4/11/2025	9.08	9.20	8.88	9.11	1,177,178	8.98
4/10/2025	9.50	9.55	8.97	9.17	1,341,697	9.04
4/09/2025	8.96	9.96	8.82	9.73	1,910,962	9.59
4/08/2025	9.51	9.75	9.01	9.14	1,371,016	9.01
4/07/2025	9.09	9.64	8.90	9.31	2,002,410	9.18
4/04/2025	9.39	9.50	9.04	9.30	2,309,164	9.17
4/03/2025	10.04	10.11	9.64	9.64	1,979,467	9.51
4/02/2025	10.25	10.53	10.23	10.51	1,240,732	10.36
4/01/2025	10.40	10.48	10.24	10.38	4,227,864	10.24
3/31/2025	10.33	10.52	10.28	10.47	1,081,661	10.32
3/28/2025	10.64	10.69	10.35	10.42	750,236	10.27
3/27/2025	10.61	10.72	10.54	10.64	669,628	10.49
3/26/2025	10.66	10.82	10.53	10.66	578,313	10.51
3/25/2025	10.70	10.75	10.58	10.61	745,844	10.46
3/24/2025	10.60	10.72	10.53	10.65	824,625	10.50