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

Hope Bancorp Inc (NQ: HOPE )

10.30 -0.31 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2020 6.683 6.921 6.609 6.921 1,768,308 +0.20(+2.93%)
Jul 30, 2020 6.789 6.839 6.559 6.724 1,084,004 -0.20(-2.85%)
Jul 29, 2020 6.765 6.921 6.637 6.921 1,003,818 +0.14(+2.06%)
Jul 28, 2020 6.888 6.978 6.773 6.781 777,416 -0.13(-1.90%)
Jul 27, 2020 7.044 7.044 6.830 6.912 858,511 -0.18(-2.60%)
Jul 24, 2020 7.134 7.306 6.995 7.097 913,815 -0.08(-1.09%)
Jul 23, 2020 6.888 7.196 6.888 7.175 1,619,966 +0.26(+3.74%)
Jul 22, 2020 7.077 7.183 6.843 6.917 1,166,870 -0.34(-4.64%)
Jul 21, 2020 6.806 7.257 6.805 7.253 1,646,091 +0.56(+8.41%)
Jul 20, 2020 6.945 6.995 6.658 6.691 953,408 -0.33(-4.68%)
Jul 17, 2020 7.323 7.405 6.966 7.019 1,319,319 -0.34(-4.68%)
Jul 16, 2020 7.298 7.497 7.216 7.364 740,807 +0.00(+0.00%)
Jul 15, 2020 7.183 7.413 7.159 7.364 1,226,738 +0.37(+5.34%)
Jul 14, 2020 6.995 7.142 6.839 6.990 1,111,469 -0.11(-1.62%)
Jul 13, 2020 7.126 7.282 6.962 7.105 1,448,092 +0.10(+1.47%)
Jul 10, 2020 6.699 7.052 6.699 7.003 999,812 +0.29(+4.28%)
Jul 09, 2020 7.036 7.175 6.674 6.715 1,344,808 -0.39(-5.43%)
Jul 08, 2020 7.019 7.151 6.880 7.101 1,978,661 +0.05(+0.70%)
Jul 07, 2020 7.093 7.298 6.986 7.052 2,169,753 -0.15(-2.05%)
Jul 06, 2020 7.339 7.430 7.142 7.200 907,087 +0.10(+1.39%)
Jul 02, 2020 7.389 7.532 7.052 7.101 1,077,405 -0.09(-1.26%)
Jul 01, 2020 7.602 7.676 7.175 7.192 873,865 -0.38(-4.99%)
Jun 30, 2020 7.356 7.614 7.323 7.569 975,118 +0.20(+2.67%)
Jun 29, 2020 7.093 7.434 7.027 7.372 1,118,120 +0.39(+5.65%)
Jun 26, 2020 7.101 7.101 6.781 6.978 2,128,499 -0.31(-4.23%)
Jun 25, 2020 6.978 7.290 6.921 7.286 1,018,866 +0.29(+4.11%)
Jun 24, 2020 7.323 7.323 6.978 6.999 953,794 -0.44(-5.91%)
Jun 23, 2020 7.701 7.750 7.413 7.438 1,080,342 -0.11(-1.41%)
Jun 22, 2020 7.471 7.643 7.389 7.545 707,440 -0.02(-0.33%)
Jun 19, 2020 7.602 7.664 7.372 7.569 2,995,661 +0.03(+0.44%)
Jun 18, 2020 7.421 7.742 7.421 7.536 1,189,138 +0.02(+0.22%)
Jun 17, 2020 7.930 7.963 7.504 7.520 914,876 -0.46(-5.76%)
Jun 16, 2020 7.971 8.111 7.725 7.980 1,050,621 +0.38(+4.97%)
Jun 15, 2020 7.306 7.692 7.142 7.602 1,361,211 +0.03(+0.38%)
Jun 12, 2020 7.766 7.766 7.306 7.573 1,160,479 +0.19(+2.61%)
Jun 11, 2020 7.733 7.783 7.348 7.380 1,356,818 -0.87(-10.55%)
Jun 10, 2020 8.768 8.776 8.234 8.251 1,148,857 -0.52(-5.94%)
Jun 09, 2020 8.653 8.957 8.604 8.772 1,381,064 -0.25(-2.78%)
Jun 08, 2020 9.315 9.315 8.595 9.022 1,608,220 +0.48(+5.62%)
Jun 05, 2020 8.579 8.899 8.513 8.542 1,798,761 +0.50(+6.17%)
Jun 04, 2020 7.873 8.115 7.750 8.045 1,980,325 +0.10(+1.24%)
Jun 03, 2020 7.865 8.078 7.865 7.947 1,424,619 +0.33(+4.31%)
Jun 02, 2020 7.799 7.881 7.553 7.618 695,930 -0.07(-0.85%)
Jun 01, 2020 7.758 7.963 7.684 7.684 696,313 -0.11(-1.42%)
May 29, 2020 7.898 7.914 7.643 7.795 850,961 -0.28(-3.41%)
May 28, 2020 8.768 8.768 8.021 8.070 930,133 -0.50(-5.80%)
May 27, 2020 8.267 8.616 8.152 8.567 896,086 +0.59(+7.36%)
May 26, 2020 7.473 8.054 7.473 7.980 1,137,827 +0.62(+8.36%)
May 22, 2020 7.487 7.577 7.241 7.364 536,449 -0.11(-1.43%)
May 21, 2020 7.430 7.627 7.405 7.471 651,140 +0.00(+0.00%)
May 20, 2020 7.142 7.520 7.036 7.471 1,164,400 +0.46(+6.50%)
May 19, 2020 7.405 7.446 7.011 7.015 833,625 -0.46(-6.20%)
May 18, 2020 6.978 7.577 6.978 7.479 1,476,720 +0.80(+12.05%)
May 15, 2020 6.650 6.756 6.551 6.674 1,096,285 +0.00(+0.00%)
May 14, 2020 6.461 6.765 6.215 6.674 976,419 +0.03(+0.49%)
May 13, 2020 6.798 6.822 6.432 6.642 987,819 -0.27(-3.92%)
May 12, 2020 7.348 7.446 6.884 6.912 1,121,105 -0.43(-5.82%)
May 11, 2020 7.561 7.618 7.323 7.339 1,080,942 -0.40(-5.15%)
May 08, 2020 7.421 7.762 7.315 7.737 1,017,596 +0.63(+8.83%)
May 07, 2020 7.175 7.315 7.077 7.109 681,787 +0.02(+0.35%)
May 06, 2020 7.287 7.359 7.028 7.085 1,165,659 -0.16(-2.23%)
May 05, 2020 7.513 7.626 7.206 7.246 772,763 -0.11(-1.43%)
May 04, 2020 7.408 7.497 7.222 7.351 862,656 -0.20(-2.67%)
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.