HOPE BANCORP Stock Price History, HOPE Historical Prices

Add to My Stocks
$18.76 $0.23 (1.24%) HOPE stock closing price Feb 16, 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 $12.28 on May 01, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 18.4 18.96 18.38 18.76 576,449 18.21 3.98
2018-02-15 18.5 18.64 18.21 18.53 394,358 17.99 3.93
2018-02-14 17.92 18.41 17.86 18.36 480,902 17.83 3.9
2018-02-13 17.71 18.09 17.67 18.05 648,581 17.52 3.83
2018-02-12 17.93 18.09 17.64 17.87 872,035 17.35 3.79
2018-02-09 17.75 18.1 17.35 17.9 583,055 17.38 3.8
2018-02-08 17.86 17.99 17.49 17.49 510,944 16.98 3.71
2018-02-07 17.63 18 17.63 17.86 444,275 17.34 3.79
2018-02-06 17.37 17.97 17.26 17.66 1,335,207 17.15 3.75
2018-02-05 18.35 18.67 17.71 17.72 596,687 14.77 3.85
2018-02-02 18.59 19.03 18.51 18.59 557,246 15.49 4.04
2018-02-01 18.88 18.89 18.27 18.8 719,357 15.67 4.09
2018-01-31 18.96 19.86 18.68 19.04 1,035,757 15.87 4.14
2018-01-30 18.44 18.56 18.25 18.33 493,291 15.28 3.99
2018-01-29 18.54 18.8 18.51 18.56 350,301 15.47 4.04
2018-01-26 18.71 18.71 18.41 18.65 332,173 15.54 4.06
2018-01-25 18.86 18.89 18.41 18.62 692,784 15.52 4.05
2018-01-24 19.09 19.11 18.72 18.72 622,411 15.6 4.07
2018-01-23 19.01 19.15 18.96 19.04 602,957 15.87 4.14
2018-01-22 19 19.14 18.88 19.14 559,987 15.95 4.16
2018-01-19 18.58 19 18.58 18.98 420,482 15.82 4.13
2018-01-18 18.86 19 18.61 18.66 377,928 15.55 4.06
2018-01-17 18.78 19.16 18.54 18.88 421,373 15.73 4.11
2018-01-16 19.15 19.25 18.71 18.72 399,296 15.6 4.07
2018-01-11 18.58 18.9 18.58 18.87 284,866 15.73 4.1
2018-01-10 18.33 18.79 18.24 18.54 368,108 15.45 4.03
2018-01-09 18.21 18.56 18.17 18.31 318,978 15.26 3.98
2018-01-08 18.11 18.26 17.94 18.18 208,101 15.15 3.95
2018-01-05 18.22 18.29 17.98 18.18 374,135 15.15 3.95
2018-01-04 18.17 18.33 18.02 18.1 540,829 15.08 3.94
2018-01-03 18.09 18.23 17.9 18.07 532,344 15.06 3.93
2018-01-02 18.34 18.41 18 18.08 787,721 15.07 3.93
2017-12-29 18.51 18.56 18.24 18.25 394,891 15.21 3.97
2017-12-28 18.44 18.49 18.36 18.47 208,498 15.39 4.02
2017-12-27 18.62 18.67 18.41 18.43 514,803 15.36 4.01
2017-12-26 18.68 18.82 18.46 18.57 263,795 15.48 4.04
2017-12-22 18.83 18.84 18.63 18.74 286,637 15.62 4.08
2017-12-21 18.67 18.94 18.61 18.84 346,987 15.7 4.1
2017-12-20 18.68 18.69 18.31 18.47 314,755 15.39 4.02
2017-12-19 18.82 18.88 18.57 18.59 378,589 15.49 4.04
2017-12-18 18.65 19.04 18.62 18.79 408,462 15.66 4.09
2017-12-15 17.99 18.74 17.92 18.47 1,539,377 15.39 4.02
2017-12-14 18.19 18.27 17.77 17.95 412,632 14.96 3.9
2017-12-13 18.31 18.53 18.09 18.13 292,287 15.11 3.94
2017-12-12 18.27 18.44 18.2 18.34 385,104 15.28 3.99
2017-12-11 18.33 18.4 18.07 18.13 232,223 15.11 3.94
2017-12-08 18.58 18.67 18.26 18.34 568,436 15.28 3.99
2017-12-07 18.38 18.68 18.31 18.38 337,526 15.32 4
2017-12-06 18.43 18.65 18.29 18.39 248,173 15.33 4
2017-12-05 19.11 19.11 18.5 18.51 365,828 15.43 4.03
2017-12-04 19.1 19.53 18.95 19.02 455,188 15.85 4.14
2017-12-01 18.7 18.87 17.9 18.76 522,483 15.63 4.08
2017-11-30 19.3 19.3 18.64 18.72 812,065 15.6 4.07
2017-11-29 18.71 19.42 18.71 19.22 778,750 16.02 4.18
2017-11-28 17.97 18.59 17.88 18.55 625,151 15.46 4.03
2017-11-27 17.83 18.04 17.79 17.88 237,989 14.9 3.89
2017-11-24 18.14 18.19 17.74 17.84 162,134 14.87 3.88
2017-11-23 0 0 0 18.09 0 - -
2017-11-22 18.14 18.35 18.07 18.09 355,449 15.08 3.93
2017-11-21 18 18.21 17.94 18.1 435,314 15.08 3.94
2017-11-20 17.65 17.98 17.58 17.97 467,516 14.98 3.91
2017-11-17 17.47 17.79 17.31 17.63 375,176 14.69 3.83
2017-11-16 17.59 17.74 17.49 17.63 654,612 14.69 3.83
2017-11-15 17.14 17.68 17.14 17.51 383,258 14.59 3.81
2017-11-14 17.22 17.51 17.22 17.38 441,316 14.48 3.78
2017-11-13 16.94 17.37 16.91 17.33 767,830 14.44 3.77
2017-11-10 17.14 17.28 17.02 17.03 686,725 14.19 3.7
2017-11-09 17.33 17.44 16.84 17.15 623,951 14.29 3.73
2017-11-08 17.58 17.67 17.16 17.45 542,877 14.54 3.8
2017-11-07 18.3 18.43 17.71 17.72 693,146 14.77 3.85
2017-11-06 18.2 18.3 18.02 18.19 334,555 15.16 3.96
2017-11-03 18.33 18.33 18.07 18.2 282,909 15.17 3.96
2017-11-02 17.96 18.39 17.94 18.34 536,159 15.28 3.99
2017-11-01 18.65 18.67 18.11 18.33 336,269 15.28 3.99
2017-10-31 18.33 18.58 18.18 18.45 452,207 15.38 4.01
2017-10-30 18.72 18.77 18.16 18.25 441,324 15.21 3.97
2017-10-27 18.92 19.11 18.73 18.92 448,539 15.77 4.11
2017-10-26 18.22 19.08 18.22 18.92 837,027 15.77 4.11
2017-10-25 18.5 18.68 18.15 18.37 1,012,270 15.31 4
2017-10-24 18.07 18.2 18.01 18.03 532,024 16.54 4.12
2017-10-23 18.12 18.16 17.95 18 345,096 16.51 4.11
2017-10-20 18.17 18.52 18.05 18.12 692,137 16.62 4.14
2017-10-19 17.71 18.06 17.67 17.98 399,696 16.5 4.11
2017-10-18 17.77 17.88 17.66 17.82 434,690 16.35 4.07
2017-10-17 17.91 17.93 17.55 17.62 400,568 16.17 4.02
2017-10-16 17.76 17.95 17.51 17.86 444,802 16.39 4.08
2017-10-13 17.8 17.89 17.53 17.69 374,305 16.23 4.04
2017-10-12 17.9 17.92 17.73 17.84 386,953 16.37 4.07
2017-10-11 17.92 18.04 17.77 17.89 293,870 16.41 4.09
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 Price12.28May 01,2013
Avg Stock Price16.06

HOPE BANCORP Historical PE ratio: Past 5 years

Max PE Ratio20.44Jan 25,2017
Min PE Ratio11.56Jan 30,2015
Avg PE Ratio14.52

HOPE BANCORP Historical PS ratio: Past 5 years

Max PS Ratio6.48Jan 25,2017
Min PS Ratio2.96Jan 30,2015
Avg PS Ratio3.84

HOPE Industry Peers

Company Price Change (%)
Cvb Financial (CVBF)23.640.3 (1.29%)
First National Of Nebraska (FINN)820074.99 (0.92%)
Bofi Holding (BOFI)38.380.87 (2.32%)
Westamerica (WABC)59.790.48 (0.81%)
East West Bancorp (EWBC)66.850.03 (0.04%)
Umpqua (UMPQ)22.280.36 (1.64%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)

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 $18.4, and a closing price of $18.76 on Feb 16, 2018. The average P/S ratio was 3.84 as can be seen from HOPE BANCORP stock history.