MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HOPE — Hope Bancorp, Inc.
NasdaqHope Bancorp, Inc.
$13.58
-0.10(-0.76%)
- O
- 13.66
- H
- 13.75
- L
- 13.49
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$13.58
Period Return+36.16%
Period High$14.59
Period Low$9.44
Avg Daily Volume928.8K
Total Trading Days365
HOPE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $13.66 | $13.75 | $13.49 | $13.58 | $-0.10 | -0.76% | 1,048,199 | $13.60 | $13.49 $13.75 |
| Oct 2, 2026 | $13.68 | $13.79 | $13.60 | $13.68 | +$0.18 | +1.33% | 1,329,522 | $13.69 | $13.60 $13.79 |
| Oct 1, 2026 | $13.26 | $13.51 | $13.00 | $13.50 | +$0.21 | +1.58% | 1,151,994 | $13.33 | $13.00 $13.51 |
| Sep 30, 2026 | $13.45 | $13.61 | $13.18 | $13.29 | $-0.15 | -1.12% | 930,387 | $13.29 | $13.18 $13.61 |
| Sep 29, 2026 | $13.65 | $13.70 | $13.40 | $13.44 | $-0.20 | -1.47% | 849,219 | $13.46 | $13.40 $13.70 |
| Sep 28, 2026 | $13.83 | $13.83 | $13.63 | $13.64 | $-0.19 | -1.37% | 712,665 | $13.67 | $13.63 $13.83 |
| Sep 25, 2026 | $13.78 | $13.92 | $13.77 | $13.83 | +$0.11 | +0.80% | 858,754 | $13.85 | $13.77 $13.92 |
| Sep 24, 2026 | $13.62 | $13.77 | $13.51 | $13.72 | +$0.10 | +0.73% | 859,617 | $13.69 | $13.51 $13.77 |
| Sep 23, 2026 | $13.75 | $13.80 | $13.60 | $13.62 | $-0.16 | -1.16% | 852,019 | $13.70 | $13.60 $13.80 |
| Sep 22, 2026 | $13.95 | $14.00 | $13.73 | $13.78 | $-0.04 | -0.29% | 901,485 | $13.82 | $13.73 $14.00 |
| Sep 21, 2026 | $13.98 | $14.06 | $13.80 | $13.82 | $-0.14 | -1.00% | 854,874 | $13.88 | $13.80 $14.06 |
| Sep 18, 2026 | $13.91 | $14.02 | $13.76 | $13.96 | +$0.02 | +0.14% | 2,567,019 | $13.94 | $13.76 $14.02 |
| Sep 17, 2026 | $14.10 | $14.14 | $13.94 | $13.94 | $-0.01 | -0.07% | 729,525 | $13.99 | $13.94 $14.14 |
| Sep 16, 2026 | $14.12 | $14.18 | $13.69 | $13.95 | $-0.16 | -1.13% | 1,308,387 | $13.96 | $13.69 $14.18 |
| Sep 15, 2026 | $14.00 | $14.17 | $14.00 | $14.11 | +$0.06 | +0.43% | 876,508 | $14.10 | $14.00 $14.17 |
| Sep 14, 2026 | $13.94 | $14.15 | $13.94 | $14.05 | +$0.11 | +0.79% | 762,663 | $14.04 | $13.94 $14.15 |
| Sep 11, 2026 | $14.05 | $14.15 | $13.81 | $13.94 | $-0.01 | -0.07% | 722,603 | $13.94 | $13.81 $14.15 |
| Sep 10, 2026 | $13.80 | $13.96 | $13.69 | $13.95 | +$0.13 | +0.94% | 588,286 | $13.86 | $13.69 $13.96 |
| Sep 9, 2026 | $13.89 | $13.99 | $13.73 | $13.82 | $-0.16 | -1.14% | 527,818 | $13.82 | $13.73 $13.99 |
| Sep 8, 2026 | $14.04 | $14.13 | $13.97 | $13.98 | $-0.15 | -1.06% | 587,831 | $14.02 | $13.97 $14.13 |
| Sep 4, 2026 | $13.96 | $14.22 | $13.96 | $14.13 | +$0.13 | +0.93% | 487,826 | $14.13 | $13.96 $14.22 |
| Sep 3, 2026 | $14.11 | $14.22 | $14.00 | $14.00 | +$0.04 | +0.29% | 676,648 | $14.05 | $14.00 $14.22 |
| Sep 2, 2026 | $13.71 | $14.07 | $13.67 | $13.96 | +$0.33 | +2.42% | 953,223 | $13.97 | $13.67 $14.07 |
| Sep 1, 2026 | $13.75 | $13.91 | $13.60 | $13.63 | $-0.16 | -1.16% | 755,679 | $13.71 | $13.60 $13.91 |
| Aug 31, 2026 | $13.91 | $13.91 | $13.71 | $13.79 | $-0.13 | -0.93% | 856,925 | $13.79 | $13.71 $13.91 |
| Aug 28, 2026 | $13.93 | $14.05 | $13.89 | $13.92 | $-0.01 | -0.07% | 637,287 | $13.93 | $13.89 $14.05 |
| Aug 27, 2026 | $13.86 | $13.96 | $13.73 | $13.93 | +$0.01 | +0.07% | 757,009 | $13.90 | $13.73 $13.96 |
| Aug 26, 2026 | $13.87 | $13.94 | $13.78 | $13.92 | +$0.05 | +0.36% | 743,650 | $13.90 | $13.78 $13.94 |
| Aug 25, 2026 | $13.96 | $13.98 | $13.85 | $13.87 | $-0.08 | -0.57% | 608,269 | $13.88 | $13.85 $13.98 |
| Aug 24, 2026 | $13.96 | $14.08 | $13.92 | $13.95 | $-0.02 | -0.14% | 585,721 | $13.97 | $13.92 $14.08 |