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

Hope Bancorp Inc (NQ: HOPE )

10.70 -0.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2020 9.271 9.271 9.271 433,359 +0.02(+0.18%)
Dec 30, 2020 9.152 9.304 9.152 9.254 433,359 +0.09(+1.02%)
Dec 29, 2020 9.423 9.423 9.135 9.160 677,066 -0.21(-2.27%)
Dec 28, 2020 9.245 9.504 9.177 9.372 984,031 +0.20(+2.22%)
Dec 24, 2020 9.203 9.203 9.020 9.169 552,531 -0.03(-0.28%)
Dec 23, 2020 8.795 9.203 8.761 9.194 829,319 +0.48(+5.46%)
Dec 22, 2020 8.786 8.892 8.659 8.718 802,608 -0.09(-1.06%)
Dec 21, 2020 8.786 8.990 8.671 8.812 864,277 -0.02(-0.19%)
Dec 18, 2020 9.084 9.186 8.795 8.829 2,550,119 -0.27(-2.99%)
Dec 17, 2020 9.033 9.232 8.905 9.101 1,094,375 +0.05(+0.56%)
Dec 16, 2020 9.203 9.220 9.033 9.050 925,652 -0.08(-0.93%)
Dec 15, 2020 9.067 9.186 8.914 9.135 650,764 +0.16(+1.80%)
Dec 14, 2020 9.220 9.321 8.960 8.973 930,230 -0.07(-0.75%)
Dec 11, 2020 9.041 9.249 9.011 9.041 758,480 -0.13(-1.44%)
Dec 10, 2020 8.999 9.220 8.897 9.173 972,412 +0.05(+0.51%)
Dec 09, 2020 9.152 9.304 9.045 9.126 1,143,114 +0.08(+0.94%)
Dec 08, 2020 8.846 9.054 8.778 9.041 716,196 +0.07(+0.76%)
Dec 07, 2020 8.812 8.999 8.718 8.973 829,785 +0.05(+0.57%)
Dec 04, 2020 8.676 8.939 8.616 8.922 1,180,499 +0.40(+4.69%)
Dec 03, 2020 8.429 8.591 8.289 8.523 880,303 +0.14(+1.62%)
Dec 02, 2020 8.140 8.421 8.099 8.387 505,398 +0.22(+2.71%)
Dec 01, 2020 8.208 8.412 8.157 8.166 842,577 +0.11(+1.37%)
Nov 30, 2020 8.438 8.485 8.026 8.055 815,726 -0.49(-5.77%)
Nov 27, 2020 8.582 8.616 8.361 8.548 473,211 -0.13(-1.47%)
Nov 25, 2020 8.684 8.905 8.548 8.676 679,514 -0.14(-1.64%)
Nov 24, 2020 8.438 8.880 8.395 8.820 1,365,496 +0.57(+6.90%)
Nov 23, 2020 8.208 8.361 8.021 8.251 1,144,046 +0.19(+2.32%)
Nov 20, 2020 8.030 8.072 7.928 8.064 605,490 -0.08(-1.04%)
Nov 19, 2020 8.072 8.166 7.979 8.149 734,090 -0.01(-0.10%)
Nov 18, 2020 8.387 8.455 8.157 8.157 714,667 -0.14(-1.64%)
Nov 17, 2020 8.217 8.332 8.094 8.293 1,263,336 -0.06(-0.76%)
Nov 16, 2020 8.285 8.421 8.055 8.357 1,058,093 +0.40(+5.07%)
Nov 13, 2020 7.860 8.030 7.839 7.953 672,217 +0.20(+2.58%)
Nov 12, 2020 7.783 7.809 7.614 7.754 1,222,101 -0.19(-2.41%)
Nov 11, 2020 8.310 8.310 7.843 7.945 726,070 -0.33(-4.00%)
Nov 10, 2020 7.911 8.310 7.894 8.276 1,469,476 +0.42(+5.41%)
Nov 09, 2020 7.316 8.157 7.232 7.851 2,292,087 +0.99(+14.50%)
Nov 06, 2020 7.070 7.112 6.832 6.857 753,891 -0.14(-2.06%)
Nov 05, 2020 6.679 7.027 6.670 7.002 1,543,905 +0.35(+5.24%)
Nov 04, 2020 7.112 7.121 6.653 6.653 1,705,440 -0.69(-9.37%)
Nov 03, 2020 7.189 7.401 7.138 7.342 977,336 +0.31(+4.47%)
Nov 02, 2020 6.968 7.044 6.849 7.027 739,289 +0.17(+2.48%)
Oct 30, 2020 6.730 6.866 6.645 6.857 1,096,943 +0.08(+1.25%)
Oct 29, 2020 6.526 6.798 6.475 6.772 1,178,920 +0.17(+2.57%)
Oct 28, 2020 6.636 6.778 6.569 6.602 997,635 -0.22(-3.18%)
Oct 27, 2020 7.103 7.112 6.811 6.819 803,608 -0.31(-4.33%)
Oct 26, 2020 7.095 7.153 7.007 7.128 734,380 -0.09(-1.21%)
Oct 23, 2020 7.220 7.345 7.078 7.216 906,449 +0.08(+1.11%)
Oct 22, 2020 6.786 7.153 6.769 7.137 947,217 +0.37(+5.43%)
Oct 21, 2020 7.095 7.095 6.728 6.769 764,920 +0.06(+0.87%)
Oct 20, 2020 6.711 6.849 6.552 6.711 1,218,397 +0.16(+2.42%)
Oct 19, 2020 6.744 6.744 6.544 6.552 683,994 -0.13(-2.00%)
Oct 16, 2020 6.661 6.765 6.581 6.686 692,356 -0.05(-0.68%)
Oct 15, 2020 6.410 6.786 6.377 6.732 968,878 +0.24(+3.66%)
Oct 14, 2020 6.594 6.723 6.486 6.494 1,142,376 -0.13(-1.89%)
Oct 13, 2020 6.769 6.803 6.594 6.619 897,534 -0.23(-3.29%)
Oct 12, 2020 6.719 6.853 6.611 6.844 828,749 +0.09(+1.36%)
Oct 09, 2020 6.953 6.978 6.719 6.753 885,123 -0.14(-2.06%)
Oct 08, 2020 6.844 6.945 6.794 6.894 474,034 +0.12(+1.72%)
Oct 07, 2020 6.761 6.920 6.698 6.778 1,013,876 +0.08(+1.12%)
Oct 06, 2020 6.786 6.995 6.694 6.703 1,086,692 +0.03(+0.37%)
Oct 05, 2020 6.569 6.711 6.544 6.677 689,892 +0.22(+3.36%)
Oct 02, 2020 6.177 6.486 6.177 6.460 939,515 +0.17(+2.65%)
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.