Quantcast

Hope Bancorp, Inc. Common Stock Historical Stock Prices

HOPE 
$13.3889
*  
0.0911
0.68%
Get HOPE Alerts
*Delayed - data as of Dec. 11, 2018 12:05 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
12:05 13.62 13.6699 13.37 13.3889 274,800
12/10/2018 13.8 13.84 13.4 13.48 1,465,205
12/07/2018 13.89 14.13 13.74 13.8 944,301
12/06/2018 13.9 14.12 13.62 13.89 953,146
12/04/2018 15.03 15.11 13.99 14.07 1,058,191
12/03/2018 15.4 15.4 14.93 15.1 608,574
11/30/2018 14.76 15.22 14.76 15.2 964,510
11/29/2018 14.77 14.96 14.63 14.87 1,120,882
11/28/2018 14.88 14.975 14.62 14.9 790,691
11/27/2018 14.71 14.885 14.71 14.82 529,088
11/26/2018 14.67 15.01 14.67 14.8 956,194
11/23/2018 14.52 14.7 14.44 14.54 338,269
11/21/2018 14.55 14.8 14.42 14.55 646,610
11/20/2018 14.68 14.76 14.425 14.46 681,254
11/19/2018 14.78 14.98 14.68 14.77 564,523
11/16/2018 14.58 14.84 14.44 14.8 702,577
11/15/2018 14.38 14.76 14.32 14.68 910,370
11/14/2018 14.98 15.01 14.455 14.52 847,849
11/13/2018 14.92 15.21 14.82 14.86 887,874
11/12/2018 14.99 15.14 14.86 14.86 521,138
11/09/2018 15.18 15.36 15 15.01 795,255
11/08/2018 15.07 15.3 14.95 15.27 789,628
11/07/2018 15.16 15.23 14.87 15.11 778,986
11/06/2018 14.91 15.16 14.87 15.13 739,523
11/05/2018 14.78 14.99 14.77 14.97 679,479
11/02/2018 14.76 14.87 14.59 14.76 755,799
11/01/2018 14.53 14.78 14.49 14.68 808,648
10/31/2018 14.47 14.56 14.29 14.48 1,542,822
10/30/2018 14.08 14.325 13.98 14.29 851,365
10/29/2018 13.91 14.19 13.84 14.05 1,281,858
10/26/2018 13.72 13.83 13.53 13.72 1,656,395
10/25/2018 13.45 14.02 13.45 13.85 1,276,730
10/24/2018 14.05 14.05 13.56 13.57 1,489,613
10/23/2018 13.69 14.11 13.58 13.98 1,234,080
10/22/2018 14.37 14.44 13.86 13.89 1,041,800
10/19/2018 14.57 14.76 14.35 14.39 901,519
10/18/2018 14.73 15.13 14.66 14.66 1,399,893
10/17/2018 14.96 15.49 14.48 14.88 2,347,374
10/16/2018 15.64 15.7 15.29 15.65 736,344
10/15/2018 15.38 15.7 15.28 15.55 703,803
10/12/2018 15.99 15.99 14.98 15.41 1,586,142
10/11/2018 16.12 16.12 15.7 15.75 1,626,817
10/10/2018 16.41 16.59 16.13 16.15 916,017
10/09/2018 16.42 16.5 16.31 16.38 1,283,334
10/08/2018 16.34 16.545 16.2 16.5 833,053
10/05/2018 16.58 16.58 16.25 16.35 745,293
10/04/2018 16.59 16.8 16.42 16.5 691,594
10/03/2018 16.26 16.64 16.12 16.59 1,152,178
10/02/2018 16.11 16.27 16.005 16.15 712,107
10/01/2018 16.3 16.45 16.1 16.14 786,953
09/28/2018 16.18 16.3 16.07 16.17 1,246,606
09/27/2018 16.31 16.54 16.18 16.19 1,955,689
09/26/2018 16.74 16.76 16.23 16.25 575,948
09/25/2018 16.72 16.75 16.47 16.69 1,020,060
09/24/2018 16.84 16.84 16.64 16.67 2,304,285
09/21/2018 16.96 17.11 16.72 16.78 3,186,926
09/20/2018 16.8 17.155 16.8 17.05 1,538,741
09/19/2018 16.53 16.84 16.53 16.73 1,647,908
09/18/2018 16.68 16.75 16.49 16.51 622,556
09/17/2018 16.9 16.9 16.65 16.69 509,858
09/14/2018 16.84 16.99 16.74 16.88 632,608
09/13/2018 16.97 16.97 16.77 16.81 558,302
09/12/2018 17.17 17.17 16.89 16.94 716,089
09/11/2018 17.18 17.32 17.095 17.2 604,111
09/10/2018 17.41 17.44 17.12 17.18 603,354
*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