Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hope Bancorp Inc (NQ: HOPE )

10.93 +0.06 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 7.844 7.844 7.424 7.553 869,469 -0.48(-6.03%)
Apr 30, 2020 8.006 8.192 7.820 8.038 1,116,174 -0.11(-1.39%)
Apr 29, 2020 7.949 8.547 7.642 8.151 1,797,902 +0.57(+7.57%)
Apr 28, 2020 7.440 7.626 7.303 7.578 1,285,524 +0.42(+5.87%)
Apr 27, 2020 6.826 7.254 6.754 7.158 888,808 +0.43(+6.36%)
Apr 24, 2020 6.689 6.842 6.584 6.729 681,439 +0.07(+1.09%)
Apr 23, 2020 6.576 6.785 6.576 6.657 779,136 +0.10(+1.48%)
Apr 22, 2020 6.762 6.923 6.471 6.560 699,872 -0.05(-0.73%)
Apr 21, 2020 6.487 6.681 6.414 6.608 664,946 -0.11(-1.68%)
Apr 20, 2020 6.576 6.939 6.495 6.721 738,075 -0.06(-0.83%)
Apr 17, 2020 6.527 6.851 6.527 6.778 1,117,536 +0.40(+6.34%)
Apr 16, 2020 6.552 6.681 6.180 6.374 1,320,157 -0.18(-2.71%)
Apr 15, 2020 6.649 6.786 6.495 6.552 1,034,599 -0.43(-6.13%)
Apr 14, 2020 7.141 7.238 6.665 6.980 1,299,581 -0.02(-0.35%)
Apr 13, 2020 7.537 7.537 6.980 7.004 935,809 -0.44(-5.97%)
Apr 09, 2020 6.883 7.460 6.875 7.448 1,147,492 +0.76(+11.29%)
Apr 08, 2020 6.422 6.806 6.285 6.693 1,115,493 +0.39(+6.22%)
Apr 07, 2020 6.463 6.641 6.204 6.301 1,911,077 +0.13(+2.09%)
Apr 06, 2020 6.164 6.350 6.059 6.172 1,362,682 +0.30(+5.09%)
Apr 03, 2020 6.317 6.414 5.736 5.873 1,394,815 -0.43(-6.79%)
Apr 02, 2020 6.220 6.358 6.140 6.301 1,531,372 +0.03(+0.52%)
Apr 01, 2020 6.398 6.455 6.180 6.269 2,014,944 -0.37(-5.60%)
Mar 31, 2020 6.657 6.786 6.447 6.641 1,331,989 -0.10(-1.44%)
Mar 30, 2020 6.632 6.770 6.334 6.737 1,344,165 +0.12(+1.83%)
Mar 27, 2020 6.390 6.778 6.269 6.616 1,497,805 -0.12(-1.80%)
Mar 26, 2020 6.479 6.972 6.406 6.737 1,928,088 +0.33(+5.10%)
Mar 25, 2020 6.544 6.770 6.107 6.410 2,116,322 -0.04(-0.69%)
Mar 24, 2020 6.229 6.471 6.059 6.455 1,717,375 +0.57(+9.75%)
Mar 23, 2020 6.463 6.463 5.703 5.881 1,410,052 -0.51(-7.96%)
Mar 20, 2020 6.608 6.907 6.237 6.390 2,720,806 -0.18(-2.71%)
Mar 19, 2020 6.608 6.891 6.334 6.568 2,189,401 -0.14(-2.05%)
Mar 18, 2020 6.786 7.093 6.204 6.705 1,840,530 -0.43(-6.00%)
Mar 17, 2020 6.826 7.158 6.277 7.133 2,224,118 +0.45(+6.77%)
Mar 16, 2020 6.891 7.481 6.592 6.681 1,666,115 -1.05(-13.58%)
Mar 13, 2020 7.263 7.755 7.093 7.731 2,227,645 +0.69(+9.75%)
Mar 12, 2020 7.303 7.650 6.854 7.044 1,717,116 -0.83(-10.56%)
Mar 11, 2020 8.450 8.531 7.755 7.877 1,696,817 -0.29(-3.56%)
Mar 10, 2020 8.523 8.579 7.885 8.167 1,663,545 -0.02(-0.30%)
Mar 09, 2020 8.781 9.234 8.119 8.192 1,121,911 -1.13(-12.13%)
Mar 06, 2020 9.266 9.605 9.104 9.323 1,315,221 -0.32(-3.35%)
Mar 05, 2020 9.751 9.888 9.485 9.646 1,283,772 -0.40(-3.98%)
Mar 04, 2020 9.961 10.12 9.714 10.05 1,565,360 +0.14(+1.43%)
Mar 03, 2020 10.22 10.49 9.815 9.904 1,097,381 -0.40(-3.92%)
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.