Hope Bancorp Inc (HOPE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 6.79304897314 | 12.66 | 13.55 | 12.48 | 1139168 | 13.08826606 | CS |
| 4 | 2.98 | 28.2732447818 | 10.54 | 13.55 | 10.295 | 901676 | 12.04060613 | CS |
| 12 | 2.72 | 25.1851851852 | 10.8 | 13.55 | 9.8 | 769790 | 11.03926078 | CS |
| 26 | 1.67 | 14.0928270042 | 11.85 | 13.55 | 9.8 | 725834 | 10.96489577 | CS |
| 52 | 3.5 | 34.9301397206 | 10.02 | 13.55 | 8.155 | 747515 | 10.51767044 | CS |
| 156 | 0.43 | 3.28495034377 | 13.09 | 17.68 | 7.4199 | 800955 | 12.26085103 | CS |
| 260 | -0.78 | -5.45454545455 | 14.3 | 17.68 | 7.0347 | 793495 | 11.96707242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 13.52 | 0.29 | 2.19 | 13.2 | 13.55 | 13.2 | 994931 |
| 1721946900 | 13.23 | 0.38 | 2.96 | 12.87 | 13.42 | 12.65 | 3260077 |
| 1721860500 | 12.85 | -0.28 | -2.13 | 13.04 | 13.26 | 12.84 | 500475 |
| 1721774100 | 13.13 | 0.29 | 2.26 | 12.69 | 13.25 | 12.69 | 850837 |
| 1721687700 | 12.84 | 0.15 | 1.18 | 12.6 | 12.89 | 12.48 | 570077 |
| 1721428500 | 12.69 | 0.03 | 0.24 | 12.64 | 12.88 | 12.59 | 788426 |
| 1721342100 | 12.66 | -0.27 | -2.09 | 12.78 | 13.1 | 12.57 | 973692 |
| 1721255700 | 12.93 | 0.45 | 3.61 | 12.3 | 13.04 | 12.3 | 1272990 |
| 1721169300 | 12.48 | 0.71 | 6.03 | 11.92 | 12.54 | 11.855 | 1184216 |
| 1721082900 | 11.77 | 0.34 | 2.97 | 11.63 | 11.97 | 11.555 | 1052797 |
| 1720823700 | 11.43 | 0.08 | 0.70 | 11.48 | 11.57 | 11.33 | 1035343 |
| 1720737300 | 11.35 | 0.43 | 3.94 | 11.17 | 11.41 | 10.8 | 1338566 |
| 1720650900 | 10.92 | 0.38 | 3.61 | 10.54 | 10.94 | 10.535 | 845259 |
| 1720564500 | 10.54 | 0.16 | 1.54 | 10.36 | 10.54 | 10.305 | 451929 |
| 1720478100 | 10.38 | 0.01 | 0.10 | 10.33 | 10.51 | 10.3 | 405295 |
| 1720218900 | 10.37 | -0.14 | -1.33 | 10.52 | 10.56 | 10.295 | 512342 |
| 1720040640 | 10.51 | -0.2 | -1.87 | 10.75 | 10.75 | 10.5 | 307751 |
| 1719959700 | 10.71 | 0.08 | 0.75 | 10.57 | 10.77 | 10.57 | 414313 |
| 1719873300 | 10.63 | 0.23 | 2.21 | 10.71 | 10.83 | 10.595 | 436583 |
| 1719614100 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1719527700 | 10.4 | 0.05 | 0.48 | 10.3 | 10.42 | 10.22 | 433946 |
| 1719441300 | 10.35 | 0.13 | 1.27 | 10.21 | 10.365 | 10.13 | 532885 |
| 1719354900 | 10.22 | -0.11 | -1.06 | 10.27 | 10.35 | 10.18 | 547883 |
| 1719268500 | 10.33 | 0.13 | 1.27 | 10.28 | 10.465 | 10.235 | 511198 |
| 1719009300 | 10.2 | 0.05 | 0.49 | 10.14 | 10.21 | 10.05 | 1726076 |
| 1718922900 | 10.15 | -0.02 | -0.20 | 10.1 | 10.22 | 10.07 | 359043 |
| 1718750100 | 10.17 | 0.04 | 0.39 | 10.15 | 10.237 | 10.09 | 750702 |
| 1718663700 | 10.13 | 0.19 | 1.91 | 9.92 | 10.14 | 9.8699999 | 548476 |
| 1718404500 | 9.94 | -0.11 | -1.09 | 9.94 | 9.98 | 9.815 | 708302 |
| 1718318100 | 10.05 | -0.12 | -1.18 | 10.09 | 10.4 | 9.875 | 1108650 |
| 1718231700 | 10.17 | 0.28 | 2.83 | 10.2 | 10.35 | 10.03 | 659970 |
| 1718145300 | 9.89 | -0.07 | -0.70 | 9.8699999 | 9.95 | 9.8 | 551605 |
| 1718058900 | 9.96 | -0.23 | -2.26 | 10.1 | 10.1 | 9.9 | 570160 |
| 1717799700 | 10.19 | 0.01 | 0.10 | 10.08 | 10.21 | 10.04 | 3044892 |
| 1717713300 | 10.18 | 0.04 | 0.39 | 10.17 | 10.26 | 10.085 | 426783 |
| 1717626900 | 10.14 | 0.01 | 0.10 | 10.17 | 10.21 | 10.095 | 821036 |
| 1717540500 | 10.13 | -0.26 | -2.50 | 10.27 | 10.33 | 10.12 | 674096 |
| 1717454100 | 10.39 | -0.14 | -1.33 | 10.67 | 10.67 | 10.36 | 692078 |
| 1717194900 | 10.53 | 0.17 | 1.64 | 10.41 | 10.545 | 10.37 | 493203 |
| 1717108500 | 10.36 | 0.24 | 2.37 | 10.3 | 10.41 | 10.225 | 523321 |
| 1717022100 | 10.12 | -0.22 | -2.13 | 10.17 | 10.215 | 10.02 | 568098 |
| 1716935700 | 10.34 | -0.05 | -0.43 | 10.6 | 10.6 | 10.275 | 511368 |
| 1716590100 | 10.385 | 0.08 | 0.83 | 10.37 | 10.465 | 10.255 | 807314 |
| 1716503700 | 10.3 | -0.31 | -2.92 | 10.65 | 10.65 | 10.24 | 443224 |
| 1716417300 | 10.61 | -0.09 | -0.84 | 10.65 | 10.745 | 10.55 | 369708 |
| 1716330900 | 10.7 | -0.03 | -0.28 | 10.68 | 10.86 | 10.68 | 457607 |
| 1716244500 | 10.73 | -0.2 | -1.83 | 10.96 | 10.965 | 10.73 | 387611 |
| 1715985300 | 10.93 | 0.07 | 0.69 | 10.94 | 11.035 | 10.88 | 413100 |
| 1715898900 | 10.855 | -0.02 | -0.14 | 10.83 | 10.945 | 10.8001 | 513090 |
| 1715812500 | 10.87 | 0.01 | 0.09 | 11 | 11.05 | 10.78 | 472205 |
| 1715726100 | 10.86 | 0.04 | 0.37 | 10.92 | 10.96 | 10.795 | 576120 |
| 1715639700 | 10.82 | -0.14 | -1.28 | 11.03 | 11.05 | 10.805 | 874410 |
| 1715380500 | 10.96 | 0.12 | 1.11 | 10.84 | 10.99 | 10.819 | 591739 |
| 1715294100 | 10.84 | 0.15 | 1.40 | 10.68 | 10.86 | 10.66 | 913003 |
| 1715207700 | 10.69 | -0.04 | -0.37 | 10.48 | 10.705 | 10.4507 | 476173 |
| 1715121300 | 10.73 | -0.1 | -0.92 | 10.89 | 10.9294 | 10.685 | 1145614 |
| 1715034900 | 10.83 | -0.01 | -0.09 | 10.96 | 11.08 | 10.81 | 787301 |
| 1714775700 | 10.84 | 0.23 | 2.17 | 10.8 | 10.87 | 10.66 | 796865 |
| 1714689300 | 10.61 | 0.36 | 3.51 | 10.34 | 10.62 | 10.31 | 892793 |
| 1714602900 | 10.25 | 0.23 | 2.30 | 10.07 | 10.495 | 10.005 | 892813 |
| 1714516500 | 10.02 | 0.09 | 0.96 | 9.92 | 10.165 | 9.86 | 1532218 |
| 1714430100 | 9.925 | -1.04 | -9.44 | 10.76 | 10.95 | 9.8 | 1893670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
