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

Hope Bancorp Inc (NQ: HOPE )

12.85 -0.36 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 6.603 6.839 6.530 6.839 1,789,522 +0.19(+2.93%)
Jul 30, 2020 6.709 6.757 6.482 6.644 1,097,009 -0.19(-2.85%)
Jul 29, 2020 6.684 6.839 6.559 6.839 1,015,861 +0.14(+2.06%)
Jul 28, 2020 6.806 6.895 6.693 6.701 786,742 -0.13(-1.90%)
Jul 27, 2020 6.960 6.960 6.749 6.830 868,810 -0.18(-2.60%)
Jul 24, 2020 7.050 7.220 6.912 7.013 924,777 -0.08(-1.09%)
Jul 23, 2020 6.806 7.110 6.806 7.090 1,639,400 +0.26(+3.74%)
Jul 22, 2020 6.993 7.098 6.762 6.835 1,180,869 -0.33(-4.64%)
Jul 21, 2020 6.725 7.171 6.725 7.167 1,665,838 +0.56(+8.40%)
Jul 20, 2020 6.863 6.912 6.579 6.611 964,845 -0.32(-4.68%)
Jul 17, 2020 7.236 7.317 6.883 6.936 1,335,146 -0.34(-4.68%)
Jul 16, 2020 7.212 7.409 7.131 7.277 749,694 +0.00(+0.00%)
Jul 15, 2020 7.098 7.325 7.074 7.277 1,241,455 +0.37(+5.34%)
Jul 14, 2020 6.912 7.058 6.757 6.908 1,124,803 -0.11(-1.62%)
Jul 13, 2020 7.041 7.196 6.879 7.021 1,465,464 +0.10(+1.47%)
Jul 10, 2020 6.620 6.968 6.620 6.920 1,011,806 +0.28(+4.28%)
Jul 09, 2020 6.952 7.090 6.595 6.636 1,360,942 -0.38(-5.43%)
Jul 08, 2020 6.936 7.066 6.798 7.017 2,002,399 +0.05(+0.70%)
Jul 07, 2020 7.009 7.212 6.904 6.968 2,195,782 -0.15(-2.05%)
Jul 06, 2020 7.252 7.342 7.058 7.114 917,969 +0.10(+1.39%)
Jul 02, 2020 7.301 7.443 6.968 7.017 1,090,330 -0.09(-1.26%)
Jul 01, 2020 7.512 7.585 7.090 7.106 884,348 -0.37(-4.99%)
Jun 30, 2020 7.269 7.524 7.236 7.479 986,816 +0.19(+2.67%)
Jun 29, 2020 7.009 7.346 6.944 7.285 1,131,533 +0.39(+5.65%)
Jun 26, 2020 7.017 7.017 6.701 6.895 2,154,034 -0.30(-4.23%)
Jun 25, 2020 6.895 7.204 6.839 7.200 1,031,088 +0.28(+4.11%)
Jun 24, 2020 7.236 7.236 6.895 6.916 965,236 -0.43(-5.91%)
Jun 23, 2020 7.609 7.658 7.325 7.350 1,093,302 -0.11(-1.41%)
Jun 22, 2020 7.382 7.552 7.301 7.455 715,927 -0.02(-0.33%)
Jun 19, 2020 7.512 7.573 7.285 7.479 3,031,599 +0.03(+0.44%)
Jun 18, 2020 7.333 7.650 7.333 7.447 1,203,404 +0.02(+0.22%)
Jun 17, 2020 7.836 7.869 7.415 7.431 925,851 -0.45(-5.76%)
Jun 16, 2020 7.877 8.015 7.634 7.885 1,063,225 +0.37(+4.97%)
Jun 15, 2020 7.220 7.601 7.058 7.512 1,377,541 +0.03(+0.38%)
Jun 12, 2020 7.674 7.674 7.220 7.484 1,174,401 +0.19(+2.61%)
Jun 11, 2020 7.642 7.690 7.260 7.293 1,373,095 -0.86(-10.55%)
Jun 10, 2020 8.664 8.672 8.137 8.153 1,162,639 -0.52(-5.94%)
Jun 09, 2020 8.550 8.850 8.502 8.668 1,397,632 -0.25(-2.78%)
Jun 08, 2020 9.205 9.205 8.493 8.915 1,627,513 +0.47(+5.62%)
Jun 05, 2020 8.477 8.794 8.412 8.441 1,820,340 +0.49(+6.17%)
Jun 04, 2020 7.780 8.019 7.658 7.950 2,004,082 +0.10(+1.24%)
Jun 03, 2020 7.772 7.982 7.772 7.853 1,441,710 +0.32(+4.31%)
Jun 02, 2020 7.707 7.788 7.463 7.528 704,279 -0.06(-0.85%)
Jun 01, 2020 7.666 7.869 7.593 7.593 704,666 -0.11(-1.42%)
May 29, 2020 7.804 7.820 7.552 7.703 861,170 -0.27(-3.41%)
May 28, 2020 8.664 8.664 7.926 7.974 941,292 -0.49(-5.80%)
May 27, 2020 8.169 8.514 8.055 8.465 906,836 +0.58(+7.36%)
May 26, 2020 7.384 7.958 7.384 7.885 1,151,477 +0.61(+8.36%)
May 22, 2020 7.398 7.488 7.155 7.277 542,884 -0.11(-1.43%)
May 21, 2020 7.342 7.536 7.317 7.382 658,951 +0.00(+0.00%)
May 20, 2020 7.058 7.431 6.952 7.382 1,178,369 +0.45(+6.50%)
May 19, 2020 7.317 7.358 6.928 6.932 843,626 -0.46(-6.20%)
May 18, 2020 6.895 7.488 6.895 7.390 1,494,435 +0.79(+12.05%)
May 15, 2020 6.571 6.676 6.474 6.595 1,109,437 +0.00(+0.00%)
May 14, 2020 6.384 6.684 6.141 6.595 988,132 +0.03(+0.49%)
May 13, 2020 6.717 6.741 6.356 6.563 999,669 -0.27(-3.92%)
May 12, 2020 7.260 7.358 6.802 6.830 1,134,555 -0.42(-5.82%)
May 11, 2020 7.471 7.528 7.236 7.252 1,093,910 -0.39(-5.15%)
May 08, 2020 7.333 7.670 7.228 7.646 1,029,804 +0.62(+8.83%)
May 07, 2020 7.090 7.228 6.993 7.025 689,966 +0.02(+0.35%)
May 06, 2020 7.200 7.272 6.945 7.001 1,179,642 -0.16(-2.23%)
May 05, 2020 7.424 7.536 7.121 7.160 782,034 -0.10(-1.43%)
May 04, 2020 7.320 7.408 7.137 7.264 873,005 -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.