Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 10.96 | -0.01 | -0.09% | 10.95 | 11.085 | 10.94 | 413,508 |
| Apr 25 2024 | 10.97 | -0.10 | -0.90% | 10.98 | 11.00 | 10.79 | 594,769 |
| Apr 24 2024 | 11.07 | 0.07 | 0.64% | 10.95 | 11.095 | 10.85 | 1,183,454 |
| Apr 23 2024 | 11.00 | 0.22 | 2.04% | 10.74 | 11.085 | 10.72 | 547,089 |
| Apr 22 2024 | 10.78 | 0.06 | 0.56% | 10.74 | 10.91 | 10.65 | 539,472 |
| Apr 19 2024 | 10.72 | 0.30 | 2.88% | 10.36 | 10.73 | 10.36 | 610,019 |
| Apr 18 2024 | 10.42 | 0.14 | 1.36% | 10.27 | 10.47 | 10.25 | 548,351 |
| Apr 17 2024 | 10.28 | -0.04 | -0.39% | 10.47 | 10.48 | 10.27 | 492,800 |
| Apr 16 2024 | 10.32 | -0.23 | -2.18% | 10.38 | 10.41 | 10.29 | 374,667 |
| Apr 15 2024 | 10.55 | -0.02 | -0.19% | 10.57 | 10.75 | 10.40 | 529,253 |
| Apr 12 2024 | 10.57 | -0.08 | -0.75% | 10.49 | 10.60 | 10.44 | 350,691 |
| Apr 11 2024 | 10.65 | 0.05 | 0.47% | 10.73 | 10.73 | 10.46 | 436,227 |
| Apr 10 2024 | 10.60 | -0.48 | -4.33% | 10.67 | 10.715 | 10.385 | 798,633 |
| Apr 09 2024 | 11.08 | 0.08 | 0.73% | 11.05 | 11.13 | 10.99 | 293,682 |
| Apr 08 2024 | 11.00 | 0.15 | 1.38% | 10.85 | 11.05 | 10.85 | 300,987 |
| Apr 05 2024 | 10.85 | -0.01 | -0.09% | 10.905 | 10.935 | 10.79 | 358,477 |
| Apr 04 2024 | 10.86 | -0.04 | -0.37% | 11.05 | 11.15 | 10.85 | 409,273 |
| Apr 03 2024 | 10.90 | -0.06 | -0.55% | 10.87 | 11.01 | 10.845 | 482,675 |
| Apr 02 2024 | 10.96 | -0.18 | -1.62% | 11.015 | 11.10 | 10.85 | 687,670 |
| Apr 01 2024 | 11.14 | -0.37 | -3.21% | 11.51 | 11.51 | 11.14 | 520,457 |
| Mar 28 2024 | 11.51 | 0.08 | 0.70% | 11.40 | 11.56 | 11.37 | 812,063 |
| Mar 27 2024 | 11.43 | 0.48 | 4.38% | 11.03 | 11.43 | 11.03 | 603,005 |
| Mar 26 2024 | 10.95 | -0.17 | -1.53% | 11.17 | 11.19 | 10.94 | 346,616 |
| Mar 25 2024 | 11.12 | 0.09 | 0.82% | 11.11 | 11.25 | 11.085 | 384,683 |
| Mar 22 2024 | 11.03 | -0.31 | -2.73% | 11.38 | 11.42 | 11.03 | 379,586 |
| Mar 21 2024 | 11.34 | 0.20 | 1.80% | 11.21 | 11.40 | 11.21 | 639,010 |
| Mar 20 2024 | 11.14 | 0.45 | 4.21% | 10.69 | 11.275 | 10.61 | 507,295 |
| Mar 19 2024 | 10.69 | 0.02 | 0.19% | 10.68 | 10.83 | 10.6646 | 411,962 |
| Mar 18 2024 | 10.67 | -0.10 | -0.93% | 10.79 | 10.86 | 10.62 | 437,101 |
| Mar 15 2024 | 10.77 | 0.16 | 1.51% | 10.59 | 10.82 | 10.59 | 1,640,471 |
| Mar 14 2024 | 10.61 | -0.44 | -3.98% | 10.97 | 10.9835 | 10.535 | 729,371 |
| Mar 13 2024 | 11.05 | -0.03 | -0.27% | 11.05 | 11.21 | 10.99 | 480,969 |
| Mar 12 2024 | 11.08 | -0.14 | -1.25% | 11.23 | 11.235 | 11.045 | 480,917 |
| Mar 11 2024 | 11.22 | -0.10 | -0.88% | 11.29 | 11.34 | 11.19 | 414,226 |
| Mar 08 2024 | 11.32 | 0.06 | 0.53% | 11.43 | 11.49 | 11.23 | 544,174 |
| Mar 07 2024 | 11.26 | 0.01 | 0.09% | 11.38 | 11.49 | 11.21 | 503,786 |
| Mar 06 2024 | 11.25 | 0.06 | 0.54% | 11.21 | 11.44 | 10.91 | 735,492 |
| Mar 05 2024 | 11.19 | 0.34 | 3.13% | 10.78 | 11.24 | 10.78 | 580,597 |
| Mar 04 2024 | 10.85 | -0.05 | -0.46% | 10.88 | 11.13 | 10.84 | 442,745 |
| Mar 01 2024 | 10.90 | -0.07 | -0.64% | 10.89 | 10.92 | 10.645 | 471,368 |
| Feb 29 2024 | 10.97 | 0.27 | 2.52% | 10.92 | 11.1075 | 10.865 | 478,746 |
| Feb 28 2024 | 10.70 | -0.18 | -1.65% | 10.79 | 10.86 | 10.70 | 439,750 |
| Feb 27 2024 | 10.88 | 0.04 | 0.37% | 10.90 | 11.03 | 10.815 | 446,574 |
| Feb 26 2024 | 10.84 | -0.06 | -0.55% | 10.87 | 10.97 | 10.705 | 672,019 |
| Feb 23 2024 | 10.90 | -0.07 | -0.64% | 11.02 | 11.10 | 10.89 | 450,627 |
| Feb 22 2024 | 10.97 | -0.13 | -1.17% | 11.04 | 11.095 | 10.875 | 595,885 |
| Feb 21 2024 | 11.10 | -0.10 | -0.89% | 11.16 | 11.43 | 11.02 | 584,023 |
| Feb 20 2024 | 11.20 | -0.27 | -2.35% | 11.30 | 11.48 | 10.79 | 741,629 |
| Feb 16 2024 | 11.47 | 0.00 | 0.00% | 11.32 | 11.54 | 11.24 | 814,865 |
| Feb 15 2024 | 11.47 | 0.54 | 4.94% | 11.00 | 11.53 | 10.975 | 810,648 |
| Feb 14 2024 | 10.93 | 0.03 | 0.28% | 11.03 | 11.14 | 10.795 | 1,083,844 |
| Feb 13 2024 | 10.90 | -0.26 | -2.33% | 10.74 | 10.92 | 10.6052 | 2,063,454 |
| Feb 12 2024 | 11.16 | 0.37 | 3.43% | 10.83 | 11.25 | 10.79 | 985,998 |
| Feb 09 2024 | 10.79 | 0.18 | 1.70% | 10.64 | 10.83 | 10.48 | 702,207 |
| Feb 08 2024 | 10.61 | -0.02 | -0.19% | 10.43 | 10.62 | 10.42 | 654,627 |
| Feb 07 2024 | 10.63 | -0.12 | -1.12% | 10.69 | 10.725 | 10.4675 | 755,199 |
| Feb 06 2024 | 10.75 | -0.01 | -0.09% | 10.73 | 10.88 | 10.66 | 665,875 |
| Feb 05 2024 | 10.76 | -0.15 | -1.37% | 10.73 | 10.84 | 10.56 | 810,406 |
| Feb 02 2024 | 10.91 | -0.02 | -0.18% | 10.66 | 10.97 | 10.60 | 721,800 |
| Feb 01 2024 | 10.93 | -0.15 | -1.35% | 11.16 | 11.2689 | 10.615 | 884,941 |
| Jan 31 2024 | 11.08 | -0.34 | -2.98% | 11.12 | 11.46 | 10.93 | 1,951,229 |
| Jan 30 2024 | 11.42 | -0.53 | -4.44% | 11.74 | 11.82 | 11.30 | 990,692 |
| Jan 29 2024 | 11.95 | 0.12 | 1.01% | 11.80 | 11.98 | 11.73 | 739,863 |
