Quantcast

Historical Stock Prices

HOPE 
$18.42
*  
unch
unch
Get HOPE Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading HOPE now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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 25-FEB-2018 TO 25-MAY-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.
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
04/16/2018 18.18 18.37 18.08 18.32 361,171
04/13/2018 18.54 18.54 18.045 18.11 395,793
04/12/2018 18.23 18.52 18.12 18.38 263,753
04/11/2018 18.06 18.1925 17.97 18.15 369,377
04/10/2018 18.09 18.3201 17.91 18.22 768,906
04/09/2018 18.01 18.195 17.79 17.8 551,176
04/06/2018 18.28 18.35 17.68 17.91 555,190
04/05/2018 18.4 18.46 18.22 18.42 377,725
04/04/2018 17.76 18.39 17.76 18.32 476,997
04/03/2018 17.9 18.04 17.7364 17.98 871,403
04/02/2018 18.17 18.3 17.58 17.8 449,306
03/29/2018 18.25 18.36 18.06 18.19 691,661
03/28/2018 17.87 18.26 17.77 18.11 401,065
03/27/2018 18.35 18.48 17.81 17.88 526,482
03/26/2018 17.9 18.26 17.78 18.25 456,786
03/23/2018 18.41 18.45 17.58 17.6 879,254
03/22/2018 18.79 18.97 18.34 18.37 526,991
03/21/2018 18.97 19.21 18.825 18.97 270,205
03/20/2018 19.2 19.2312 18.945 18.98 315,978
03/19/2018 19.29 19.35 18.85 19.13 380,315
03/16/2018 19.1 19.36 19.03 19.32 1,728,937
03/15/2018 18.95 19 18.8 19 442,050
03/14/2018 19.17 19.24 18.75 18.86 607,386
03/13/2018 19.44 19.44 19.1 19.23 492,598
03/12/2018 19.11 19.48 19.11 19.3 591,829
03/09/2018 19.06 19.25 18.89 19.18 352,581
03/08/2018 19.24 19.24 18.71 18.83 493,501
03/07/2018 18.82 19.22 18.82 19.14 586,848
03/06/2018 18.85 19.1 18.55 18.97 574,735
03/05/2018 18.22 18.81 18.02 18.72 334,552
03/02/2018 17.97 18.42 17.7901 18.37 426,920
03/01/2018 18.03 18.3 17.86 18.06 396,044
02/28/2018 18.61 18.63 18.04 18.06 363,643
02/27/2018 18.8 19.13 18.48 18.49 478,004
02/26/2018 18.76 18.83 18.46 18.81 231,666
*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