Quantcast

Hope Bancorp, Inc. Common Stock Historical Stock Prices

HOPE 
$17.37
*  
0.16
0.91%
Get HOPE Alerts
*Delayed - data as of Jul. 18, 2018 11:07 ET  -  Find a broker to begin trading HOPE now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HOPE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:07 17.50 17.63 17.08 17.37 527,616
07/17/2018 17.56 17.74 17.5 17.53 911,749
07/16/2018 17.6 17.76 17.51 17.56 784,190
07/13/2018 17.77 17.97 17.565 17.57 663,334
07/12/2018 18.29 18.29 17.6 17.8 1,046,286
07/11/2018 18.29 18.46 18.17 18.19 503,891
07/10/2018 18.73 18.8 18.2714 18.38 365,705
07/09/2018 18.46 18.71 18.4 18.68 450,252
07/06/2018 18.2 18.43 18.03 18.36 334,748
07/05/2018 18.04 18.2 17.96 18.18 376,854
07/03/2018 18.15 18.24 17.96 17.98 353,235
07/02/2018 17.77 18.16 17.75 18.16 510,478
06/29/2018 18.05 18.17 17.815 17.83 611,112
06/28/2018 17.83 18.03 17.8163 17.9 843,647
06/27/2018 18.27 18.34 17.82 17.82 634,981
06/26/2018 18.37 18.42 18.16 18.32 533,372
06/25/2018 18.42 18.49 18.19 18.35 465,967
06/22/2018 18.75 18.84 18.32 18.56 1,557,542
06/21/2018 18.67 18.85 18.5 18.68 618,318
06/20/2018 18.5 18.79 18.48 18.71 750,905
06/19/2018 18.06 18.55 18.06 18.52 609,593
06/18/2018 17.93 18.24 17.81 18.21 601,962
06/15/2018 18.11 18.3 17.9042 18.01 2,968,735
06/14/2018 18.23 18.3499 18.01 18.2 535,416
06/13/2018 18.21 18.455 18.07 18.19 547,936
06/12/2018 18.28 18.4 18.12 18.21 461,660
06/11/2018 18.68 18.76 18.24 18.3 722,930
06/08/2018 18.54 18.8 18.54 18.62 647,651
06/07/2018 18.65 18.88 18.54 18.63 636,944
06/06/2018 18.36 18.55 18.36 18.53 374,940
06/05/2018 18.45 18.56 18.195 18.34 647,681
06/04/2018 18.11 18.52 18.08 18.52 1,258,701
06/01/2018 18.15 18.41 17.99 18 931,881
05/31/2018 18.29 18.44 17.99 17.99 910,629
05/30/2018 17.92 18.45 17.92 18.43 993,886
05/29/2018 18.23 18.33 17.92 18.07 670,493
05/25/2018 18.33 18.525 18.32 18.42 531,740
05/24/2018 18.51 18.55 18.16 18.42 569,438
05/23/2018 18.44 18.6 18.32 18.45 960,729
05/22/2018 18.54 18.82 18.48 18.57 1,502,300
05/21/2018 18.32 18.59 18.31 18.49 637,157
05/18/2018 18.49 18.49 18.28 18.3 513,339
05/17/2018 18.22 18.47 18.14 18.43 626,878
05/16/2018 18.06 18.39 18.015 18.29 1,235,485
05/15/2018 17.91 18.24 17.91 18.15 565,031
05/14/2018 18.19 18.21 17.99 18.04 919,839
05/11/2018 18.17 18.29 18.08 18.13 1,120,214
05/10/2018 18.28 18.29 17.97 18.17 790,846
05/09/2018 18.21 18.35 18 18.21 6,704,577
05/08/2018 17.65 18.16 17.65 18.11 1,535,084
05/07/2018 17.49 17.645 17.32 17.5 249,837
05/04/2018 17.11 17.63 17.07 17.42 422,454
05/03/2018 17.38 17.43 17.18 17.23 478,655
05/02/2018 17.51 17.69 17.31 17.47 459,319
05/01/2018 17.2 17.6 17.03 17.56 660,166
04/30/2018 17.46 17.63 17.29 17.29 526,748
04/27/2018 17.37 17.56 17.28 17.41 528,044
04/26/2018 17.45 17.505 17.29 17.33 442,508
04/25/2018 17.58 17.705 17.38 17.57 538,269
04/24/2018 17.66 17.93 17.53 17.66 493,082
04/23/2018 17.56 17.75 17.5 17.59 391,266
04/20/2018 17.36 17.69 17.27 17.56 546,305
04/19/2018 17.3 17.48 17.12 17.42 943,312
04/18/2018 17.53 17.76 17.26 17.32 1,359,191
04/17/2018 18.44 18.44 18 18.09 455,390
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio