Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hope Bancorp Inc (NQ: HOPE )

12.40 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.338 8.384 7.931 7.960 825,512 -0.49(-5.77%)
Nov 27, 2020 8.480 8.514 8.262 8.447 478,888 -0.13(-1.47%)
Nov 25, 2020 8.581 8.800 8.447 8.573 687,665 -0.14(-1.64%)
Nov 24, 2020 8.338 8.774 8.296 8.716 1,381,877 +0.56(+6.90%)
Nov 23, 2020 8.111 8.262 7.926 8.153 1,157,771 +0.18(+2.32%)
Nov 20, 2020 7.935 7.977 7.834 7.968 612,753 -0.08(-1.04%)
Nov 19, 2020 7.977 8.069 7.884 8.052 742,897 -0.01(-0.10%)
Nov 18, 2020 8.287 8.355 8.061 8.061 723,241 -0.13(-1.64%)
Nov 17, 2020 8.119 8.233 7.998 8.195 1,278,491 -0.06(-0.76%)
Nov 16, 2020 8.187 8.321 7.960 8.258 1,070,786 +0.40(+5.07%)
Nov 13, 2020 7.767 7.935 7.746 7.859 680,281 +0.20(+2.58%)
Nov 12, 2020 7.691 7.716 7.523 7.662 1,236,762 -0.19(-2.41%)
Nov 11, 2020 8.212 8.212 7.750 7.851 734,780 -0.33(-4.00%)
Nov 10, 2020 7.817 8.212 7.800 8.178 1,487,105 +0.42(+5.41%)
Nov 09, 2020 7.229 8.061 7.146 7.758 2,319,585 +0.98(+14.50%)
Nov 06, 2020 6.986 7.028 6.751 6.776 762,935 -0.14(-2.06%)
Nov 05, 2020 6.600 6.944 6.591 6.919 1,562,427 +0.34(+5.24%)
Nov 04, 2020 7.028 7.036 6.574 6.574 1,725,899 -0.68(-9.38%)
Nov 03, 2020 7.103 7.313 7.053 7.255 989,061 +0.31(+4.47%)
Nov 02, 2020 6.885 6.961 6.768 6.944 748,158 +0.17(+2.48%)
Oct 30, 2020 6.650 6.784 6.566 6.776 1,110,102 +0.08(+1.25%)
Oct 29, 2020 6.449 6.717 6.398 6.692 1,193,063 +0.17(+2.57%)
Oct 28, 2020 6.557 6.697 6.491 6.524 1,009,603 -0.21(-3.18%)
Oct 27, 2020 7.019 7.027 6.730 6.739 813,248 -0.31(-4.33%)
Oct 26, 2020 7.011 7.068 6.924 7.044 743,190 -0.09(-1.21%)
Oct 23, 2020 7.134 7.258 6.994 7.130 917,323 +0.08(+1.11%)
Oct 22, 2020 6.706 7.068 6.689 7.052 958,581 +0.36(+5.43%)
Oct 21, 2020 7.011 7.011 6.648 6.689 774,096 +0.06(+0.87%)
Oct 20, 2020 6.631 6.767 6.475 6.631 1,233,014 +0.16(+2.42%)
Oct 19, 2020 6.664 6.664 6.466 6.475 692,199 -0.13(-2.00%)
Oct 16, 2020 6.582 6.685 6.503 6.607 700,662 -0.05(-0.68%)
Oct 15, 2020 6.334 6.706 6.301 6.652 980,502 +0.24(+3.66%)
Oct 14, 2020 6.516 6.644 6.409 6.417 1,156,081 -0.12(-1.89%)
Oct 13, 2020 6.689 6.722 6.516 6.541 908,301 -0.22(-3.29%)
Oct 12, 2020 6.640 6.772 6.532 6.763 838,691 +0.09(+1.36%)
Oct 09, 2020 6.871 6.895 6.640 6.673 895,742 -0.14(-2.06%)
Oct 08, 2020 6.763 6.862 6.714 6.813 479,721 +0.12(+1.72%)
Oct 07, 2020 6.681 6.838 6.619 6.697 1,026,039 +0.07(+1.12%)
Oct 06, 2020 6.706 6.912 6.615 6.623 1,099,728 +0.02(+0.37%)
Oct 05, 2020 6.491 6.631 6.466 6.598 698,168 +0.21(+3.36%)
Oct 02, 2020 6.103 6.409 6.103 6.384 950,786 +0.16(+2.65%)
Oct 01, 2020 6.219 6.301 6.079 6.219 914,818 -0.04(-0.59%)
Sep 30, 2020 6.252 6.376 6.145 6.256 1,154,970 +0.03(+0.46%)
Sep 29, 2020 6.268 6.310 6.112 6.227 680,856 -0.08(-1.31%)
Sep 28, 2020 6.161 6.347 6.161 6.310 1,067,618 +0.29(+4.87%)
Sep 25, 2020 5.897 6.062 5.897 6.017 984,370 +0.03(+0.48%)
Sep 24, 2020 5.873 6.165 5.802 5.988 1,092,672 +0.13(+2.18%)
Sep 23, 2020 6.029 6.326 5.856 5.860 1,326,732 -0.15(-2.54%)
Sep 22, 2020 6.103 6.227 5.980 6.013 1,079,772 -0.10(-1.62%)
Sep 21, 2020 6.318 6.409 6.029 6.112 1,272,405 -0.35(-5.48%)
Sep 18, 2020 6.598 6.598 6.409 6.466 2,730,147 -0.02(-0.38%)
Sep 17, 2020 6.450 6.524 6.421 6.491 1,019,376 -0.06(-0.88%)
Sep 16, 2020 6.541 6.697 6.437 6.549 1,108,254 +0.02(+0.25%)
Sep 15, 2020 6.689 6.706 6.524 6.532 726,141 -0.15(-2.28%)
Sep 14, 2020 6.673 6.743 6.607 6.685 785,282 +0.05(+0.68%)
Sep 11, 2020 6.640 6.681 6.565 6.640 774,499 -0.01(-0.12%)
Sep 10, 2020 6.755 6.796 6.640 6.648 1,071,265 -0.09(-1.35%)
Sep 09, 2020 6.838 6.895 6.693 6.739 1,115,749 -0.07(-0.97%)
Sep 08, 2020 7.110 7.225 6.796 6.805 1,040,376 -0.39(-5.39%)
Sep 04, 2020 7.209 7.283 7.011 7.192 927,871 +0.17(+2.47%)
Sep 03, 2020 7.035 7.341 6.994 7.019 1,105,321 +0.03(+0.47%)
Sep 02, 2020 6.978 7.051 6.912 6.986 583,269 +0.00(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.