HOPE BANCORP Stock Price History, HOPE Historical Prices

Add to My Stocks
$18.56 $0.12 (0.64%) HOPE stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download HOPE BANCORP stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with HOPE BANCORP P/E ratio, and PS ratio. The HOPE BANCORP stock price history chart shows that the stock price was at a low of $12.92 on Jan 15, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 18.75 18.84 18.32 18.56 1,557,788 16.28 3.82
2018-06-20 18.5 18.79 18.48 18.71 752,022 16.41 3.85
2018-06-19 18.06 18.55 18.06 18.52 609,593 16.25 3.81
2018-06-18 17.93 18.24 17.81 18.21 601,962 15.97 3.75
2018-06-15 18.11 18.3 17.9 18.01 2,968,735 15.8 3.71
2018-06-14 18.23 18.35 18.01 18.2 535,416 15.97 3.75
2018-06-13 18.21 18.46 18.07 18.19 547,936 15.96 3.74
2018-06-12 18.28 18.4 18.12 18.21 461,660 15.97 3.75
2018-06-11 18.68 18.76 18.24 18.3 723,424 16.05 3.77
2018-06-08 18.54 18.8 18.54 18.62 647,651 16.33 3.83
2018-06-07 18.65 18.88 18.54 18.63 636,944 16.34 3.83
2018-06-06 18.36 18.55 18.36 18.53 374,940 16.25 3.81
2018-06-05 18.45 18.56 18.2 18.34 647,681 16.09 3.77
2018-06-04 18.11 18.52 18.08 18.52 1,258,701 16.25 3.81
2018-06-01 18.15 18.41 17.99 18 931,881 15.79 3.7
2018-05-31 18.29 18.44 17.99 17.99 910,629 15.78 3.7
2018-05-30 17.92 18.45 17.92 18.43 996,792 16.17 3.79
2018-05-29 18.23 18.33 17.92 18.07 670,493 15.85 3.72
2018-05-25 18.33 18.53 18.32 18.42 531,740 16.16 3.79
2018-05-24 18.51 18.55 18.16 18.42 569,438 16.16 3.79
2018-05-23 18.44 18.6 18.32 18.45 957,912 16.18 3.8
2018-05-22 18.54 18.82 18.48 18.57 1,502,300 16.29 3.82
2018-05-21 18.32 18.59 18.31 18.49 637,157 16.22 3.81
2018-05-18 18.49 18.49 18.28 18.3 513,339 16.05 3.77
2018-05-17 18.22 18.47 18.14 18.43 626,878 16.17 3.79
2018-05-16 18.06 18.39 18.02 18.29 1,236,585 16.04 3.76
2018-05-15 17.91 18.24 17.91 18.15 565,031 15.92 3.74
2018-05-14 18.19 18.21 17.99 18.04 919,839 15.83 3.71
2018-05-11 18.17 18.29 18.08 18.13 1,120,214 15.9 3.73
2018-05-10 18.28 18.29 17.97 18.17 790,846 15.94 3.74
2018-05-09 18.21 18.35 18 18.21 6,704,577 15.97 3.75
2018-05-08 17.65 18.16 17.65 18.11 1,535,084 15.89 3.73
2018-05-07 17.49 17.65 17.32 17.5 541,448 15.35 3.6
2018-05-04 17.11 17.63 17.07 17.42 422,454 15.28 3.59
2018-05-03 17.38 17.43 17.18 17.23 478,655 15.11 3.55
2018-05-02 17.51 17.69 17.31 17.47 751,160 15.33 3.6
2018-05-01 17.2 17.6 17.03 17.56 660,166 15.4 3.61
2018-04-30 17.46 17.63 17.29 17.29 526,748 15.17 3.56
2018-04-27 17.37 17.56 17.28 17.41 528,044 15.27 3.58
2018-04-26 17.45 17.51 17.29 17.33 442,508 15.2 3.57
2018-04-25 17.58 17.71 17.38 17.57 538,269 15.41 3.62
2018-04-24 17.66 17.93 17.53 17.66 493,082 15.49 3.63
2018-04-23 17.56 17.75 17.5 17.59 391,266 15.43 3.62
2018-04-20 17.36 17.69 17.27 17.56 546,305 15.4 3.61
2018-04-19 17.3 17.48 17.12 17.42 943,312 15.28 3.59
2018-04-18 17.53 17.76 17.26 17.32 1,359,191 15.19 3.56
2018-04-17 18.44 18.44 18 18.09 455,390 17.56 3.84
2018-04-16 18.18 18.37 18.08 18.32 361,171 17.79 3.89
2018-04-13 18.54 18.54 18.05 18.11 395,793 17.58 3.84
2018-04-12 18.23 18.52 18.12 18.38 263,753 17.85 3.9
2018-04-11 18.06 18.19 17.97 18.15 369,377 17.62 3.85
2018-04-10 18.09 18.32 17.91 18.22 768,906 17.69 3.87
2018-04-09 18.01 18.2 17.79 17.8 803,282 17.28 3.78
2018-04-06 18.28 18.35 17.68 17.91 555,190 17.39 3.8
2018-04-05 18.4 18.46 18.22 18.42 377,725 17.88 3.91
2018-04-04 17.76 18.39 17.76 18.32 476,997 17.79 3.89
2018-04-03 17.9 18.04 17.74 17.98 871,403 17.46 3.82
2018-04-02 18.17 18.3 17.58 17.8 449,306 17.28 3.78
2018-03-30 0 0 0 18.19 0 - -
2018-03-29 18.25 18.36 18.06 18.19 691,661 17.66 3.86
2018-03-28 17.87 18.26 17.77 18.11 401,065 17.58 3.84
2018-03-27 18.35 18.48 17.81 17.88 526,482 17.36 3.79
2018-03-26 17.9 18.26 17.78 18.25 456,786 17.72 3.87
2018-03-23 18.41 18.45 17.58 17.6 879,254 17.09 3.74
2018-03-22 18.79 18.97 18.34 18.37 526,991 17.84 3.9
2018-03-21 18.97 19.21 18.83 18.97 270,205 18.42 4.03
2018-03-20 19.2 19.23 18.95 18.98 315,978 18.43 4.03
2018-03-19 19.29 19.35 18.85 19.13 380,315 18.57 4.06
2018-03-16 19.1 19.36 19.03 19.32 1,728,937 18.76 4.1
2018-03-15 18.95 19 18.8 19 442,050 18.45 4.03
2018-03-14 19.17 19.24 18.75 18.86 607,386 18.31 4
2018-03-13 19.44 19.44 19.1 19.23 642,763 18.67 4.08
2018-03-12 19.11 19.48 19.11 19.3 591,829 18.74 4.1
2018-03-09 19.06 19.25 18.89 19.18 352,581 18.62 4.07
2018-03-08 19.24 19.24 18.71 18.83 629,454 18.28 4
2018-03-07 18.82 19.22 18.82 19.14 586,848 18.58 4.06
2018-03-06 18.85 19.1 18.55 18.97 574,735 18.42 4.03
2018-03-05 18.22 18.81 18.02 18.72 334,552 18.18 3.97
2018-03-02 17.97 18.42 17.79 18.37 426,920 17.84 3.9
2018-03-01 18.03 18.3 17.86 18.06 396,044 17.53 3.83
2018-02-28 18.61 18.63 18.04 18.06 363,643 17.53 3.83
2018-02-27 18.8 19.13 18.48 18.49 478,004 17.95 3.92
2018-02-26 18.76 18.83 18.46 18.81 231,666 18.26 3.99
2018-02-23 18.49 18.64 18.36 18.64 393,136 18.1 3.96
2018-02-22 18.86 18.86 18.35 18.39 394,706 17.85 3.9
2018-02-21 18.54 18.96 18.54 18.74 270,708 18.19 3.98
2018-02-20 18.69 18.89 18.44 18.51 409,357 17.97 3.93
2018-02-19 0 0 0 18.76 0 - -
2018-02-16 18.4 18.96 18.38 18.76 576,449 18.21 3.98
Get more Data

HOPE BANCORP Stock History Chart

View HOPE PE ratio, PS ratio stocks charts and compare with peers.
HOPE Chart
Note: Compare HOPE BANCORP stock price history with the index and industry peers.

HOPE BANCORP Stock Price History: Past 5 years

Max Stock Price22.69Jan 25,2017
Min Stock Price12.92Jan 15,2015
Avg Stock Price16.43

HOPE BANCORP Historical PE ratio: Past 5 years

Max PE Ratio20.44Jan 25,2017
Min PE Ratio11.56Jan 30,2015
Avg PE Ratio14.76

HOPE BANCORP Historical PS ratio: Past 5 years

Max PS Ratio6.48Jan 25,2017
Min PS Ratio2.96Jan 30,2015
Avg PS Ratio3.88

HOPE Industry Peers

Company Price Change (%)
Cvb Financial (CVBF)23.80.05 (0.21%)
First National Of Nebraska (FINN)82500 (0%)
Westamerica (WABC)60.210.11 (0.18%)
Farmers & Merchants Bank (FMBL)83200 (0%)
East West Bancorp (EWBC)69.070.92 (1.31%)
Umpqua (UMPQ)23.530.42 (1.75%)
Pacwest Bancorp (PACW)52.340.69 (1.3%)

We provide HOPE BANCORP share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick HOPE BANCORP stock analysis. The price movement is easily depicted in the HOPE BANCORP stock price history chart. The daily volume changes indicate the investor interest in the stock. HOPE stock saw an opening price of $18.75, and a closing price of $18.56 on Jun 22, 2018. The average P/S ratio was 3.88 as can be seen from HOPE BANCORP stock history.