Hope Bancorp Stock Price History
NASDAQ: HOPEFinanceMajor BanksUSD
13.28-0.175 (-1.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOPE price history at a glance
The price history for Hope Bancorp (HOPE) on this page begins on January 26, 1998, when the stock closed at $2.20; it most recently closed at $13.28 on October 5, 2026. The highest price in this record is $22.99, reached on January 23, 2017; the latest close is 42.2% below that peak. Across the 27 complete calendar years in the table, HOPE finished higher in 14 and lower in 13. Its best year was 2003 (+160.3%) and its worst was 2007 (-48.1%).
Over roughly 29 years the share price changed +504.5%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, HOPE has gained 21.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $22.99
- Date of high
- Jan 23, 2017
- Low since 1998
- $1.62
- Date of low
- Feb 21, 2000
- 52-week high
- $14.59
- 52-week low
- $9.80
- Last close
- $13.28
HOPE returns
1 week
-2.92%
1 month
-3.91%
3 months
-1.19%
6 months
+8.41%
Year to date
+21.17%
1 year
+21.39%
3 years
+48.38%
5 years
-8.98%
HOPE price return, excluding dividends.
HOPE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.28 | +20.95% |
| 2025 | 10.98 | -9.18% |
| 2024 | 12.09 | +0.08% |
| 2023 | 12.08 | -5.70% |
| 2022 | 12.81 | -12.92% |
| 2021 | 14.71 | +34.83% |
| 2020 | 10.91 | -26.08% |
| 2019 | 14.76 | +18.46% |
| 2018 | 12.46 | -31.73% |
| 2017 | 18.25 | -16.63% |
| 2016 | 21.89 | +27.12% |
| 2015 | 17.22 | +22.30% |
| 2014 | 14.08 | -13.88% |
| 2013 | 16.35 | +32.71% |
| 2012 | 12.32 | +30.37% |
| 2011 | 9.45 | -4.16% |
| 2010 | 9.86 | -13.05% |
| 2009 | 11.34 | +17.15% |
| 2008 | 9.68 | -10.78% |
| 2007 | 10.85 | -48.14% |
| 2006 | 20.92 | +17.66% |
| 2005 | 17.78 | -16.41% |
| 2004 | 21.27 | +55.71% |
| 2003 | 13.66 | +160.31% |
| 2002 | 5.25 | +31.19% |
| 2001 | 4.00 | -20.00% |
| 2000 | 5.00 | +127.37% |
| 1999 | 2.20 | +20.71% |
| 1998* | 1.82 | -17.07% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
HOPE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.45 | 13.45 | 13.25 | 13.28 | -1.30% | |
| 13.29 | 13.47 | 13.24 | 13.46 | +0.86% | |
| 13.33 | 13.38 | 13.16 | 13.34 | -1.04% | |
| 13.57 | 13.70 | 13.47 | 13.48 | -0.66% | |
| 13.66 | 13.75 | 13.49 | 13.57 | -0.80% | |
| 13.68 | 13.79 | 13.60 | 13.68 | +1.33% | |
| 13.26 | 13.51 | 13.00 | 13.50 | +1.58% | |
| 13.45 | 13.61 | 13.18 | 13.29 | -1.12% | |
| 13.65 | 13.70 | 13.40 | 13.44 | -1.47% | |
| 13.83 | 13.83 | 13.63 | 13.64 | -1.37% | |
| 13.78 | 13.92 | 13.77 | 13.83 | +0.80% | |
| 13.62 | 13.77 | 13.51 | 13.72 | +0.73% | |
| 13.75 | 13.80 | 13.60 | 13.62 | -1.16% | |
| 13.95 | 14.00 | 13.73 | 13.78 | -0.29% | |
| 13.98 | 14.06 | 13.80 | 13.82 | -1.00% | |
| 13.91 | 14.02 | 13.76 | 13.96 | +0.14% | |
| 14.10 | 14.14 | 13.94 | 13.94 | -0.07% | |
| 14.12 | 14.18 | 13.69 | 13.95 | -1.13% | |
| 14.00 | 14.17 | 14.00 | 14.11 | +0.43% | |
| 13.94 | 14.15 | 13.94 | 14.05 | +0.79% | |
| 14.05 | 14.15 | 13.81 | 13.94 | -0.07% | |
| 13.80 | 13.96 | 13.69 | 13.95 | +0.94% | |
| 13.89 | 13.99 | 13.73 | 13.82 | -1.14% | |
| 14.04 | 14.13 | 13.97 | 13.98 | -1.06% | |
| 13.96 | 14.22 | 13.96 | 14.13 | +0.93% | |
| 14.11 | 14.22 | 14.00 | 14.00 | +0.29% | |
| 13.71 | 14.07 | 13.67 | 13.96 | +2.42% | |
| 13.75 | 13.91 | 13.60 | 13.63 | -1.16% | |
| 13.91 | 13.91 | 13.71 | 13.79 | -0.93% | |
| 13.93 | 14.05 | 13.89 | 13.92 | -0.07% | |
| 13.86 | 13.96 | 13.73 | 13.93 | +0.07% | |
| 13.87 | 13.94 | 13.78 | 13.92 | +0.36% | |
| 13.96 | 13.98 | 13.85 | 13.87 | -0.57% | |
| 13.96 | 14.08 | 13.92 | 13.95 | -0.14% | |
| 14.11 | 14.13 | 13.85 | 13.97 | 0.00% | |
| 13.92 | 14.02 | 13.86 | 13.97 | 0.00% | |
| 14.29 | 14.34 | 13.91 | 13.97 | -1.90% | |
| 14.38 | 14.43 | 14.17 | 14.24 | -0.84% | |
| 14.40 | 14.45 | 14.31 | 14.36 | -0.62% | |
| 14.50 | 14.59 | 14.36 | 14.45 | -0.34% | |
| 14.30 | 14.50 | 14.30 | 14.50 | +1.40% | |
| 14.28 | 14.37 | 14.22 | 14.30 | +0.42% | |
| 14.02 | 14.27 | 14.02 | 14.24 | +1.71% | |
| 13.94 | 14.01 | 13.82 | 14.00 | +0.07% | |
| 13.96 | 14.05 | 13.83 | 13.99 | +0.21% | |
| 14.16 | 14.20 | 13.93 | 13.96 | -2.17% | |
| 14.38 | 14.40 | 14.21 | 14.27 | -0.63% | |
| 14.20 | 14.48 | 14.12 | 14.36 | +1.20% | |
| 14.11 | 14.28 | 14.11 | 14.19 | +1.28% | |
| 14.11 | 14.13 | 13.87 | 14.01 | -0.14% | |
| 14.17 | 14.23 | 13.97 | 14.03 | -0.64% | |
| 14.03 | 14.19 | 13.98 | 14.12 | 0.00% | |
| 13.85 | 14.21 | 13.76 | 14.12 | +2.17% | |
| 13.59 | 13.95 | 13.59 | 13.82 | +2.75% | |
| 13.48 | 13.62 | 13.36 | 13.45 | +0.07% | |
| 13.30 | 13.44 | 13.17 | 13.44 | -0.74% | |
| 13.68 | 13.70 | 13.44 | 13.54 | -1.24% | |
| 13.57 | 13.71 | 13.46 | 13.71 | +0.96% | |
| 13.72 | 13.79 | 13.54 | 13.58 | -1.16% | |
| 13.84 | 13.88 | 13.57 | 13.74 | -1.72% | |
| 13.57 | 14.03 | 13.57 | 13.98 | +2.79% | |
| 13.44 | 13.70 | 13.42 | 13.60 | +1.57% | |
| 13.50 | 13.55 | 13.35 | 13.39 | -0.37% | |
| 13.44 | 13.51 | 13.32 | 13.44 | 0.00% | |
| 13.37 | 13.51 | 13.34 | 13.44 | +0.52% | |
| 13.15 | 13.44 | 13.15 | 13.37 | +1.83% | |
| 13.28 | 13.28 | 13.00 | 13.13 | -1.65% | |
| 13.53 | 13.58 | 13.33 | 13.35 | -1.33% | |
| 13.51 | 13.67 | 13.47 | 13.53 | -0.37% | |
| 14.00 | 14.05 | 13.52 | 13.58 | -2.72% | |
| 13.70 | 14.00 | 13.65 | 13.96 | +2.05% | |
| 13.57 | 13.69 | 13.42 | 13.68 | +0.81% | |
| 13.54 | 13.60 | 13.38 | 13.57 | -0.15% | |
| 13.56 | 13.65 | 13.40 | 13.59 | +0.30% | |
| 13.44 | 13.64 | 13.42 | 13.55 | +1.12% | |
| 13.20 | 13.43 | 13.17 | 13.40 | +1.44% | |
| 12.98 | 13.23 | 12.90 | 13.21 | +1.93% | |
| 12.85 | 13.04 | 12.85 | 12.96 | +0.93% | |
| 12.81 | 12.93 | 12.70 | 12.84 | +0.71% | |
| 12.94 | 13.12 | 12.58 | 12.75 | -2.22% | |
| 13.12 | 13.23 | 12.93 | 13.04 | +0.15% | |
| 13.19 | 13.29 | 12.98 | 13.02 | -1.29% | |
| 13.05 | 13.19 | 13.05 | 13.19 | +1.38% | |
| 12.96 | 13.04 | 12.79 | 13.01 | +0.93% | |
| 12.85 | 12.99 | 12.77 | 12.89 | +0.86% | |
| 12.77 | 13.09 | 12.72 | 12.78 | +0.87% | |
| 12.67 | 12.77 | 12.66 | 12.67 | +0.56% | |
| 12.59 | 12.73 | 12.52 | 12.60 | +0.08% | |
| 12.27 | 12.62 | 12.27 | 12.59 | +3.62% | |
| 12.46 | 12.46 | 12.13 | 12.15 | -2.80% | |
| 12.25 | 12.57 | 12.25 | 12.50 | +1.46% | |
| 12.42 | 12.47 | 12.21 | 12.32 | -1.75% | |
| 12.49 | 12.62 | 12.39 | 12.54 | +0.16% | |
| 12.51 | 12.53 | 12.35 | 12.52 | -0.08% | |
| 12.58 | 12.63 | 12.48 | 12.53 | -0.24% | |
| 12.39 | 12.65 | 12.39 | 12.56 | +1.45% | |
| 12.47 | 12.49 | 12.36 | 12.38 | -0.56% | |
| 12.29 | 12.47 | 12.24 | 12.45 | +0.57% | |
| 12.15 | 12.47 | 12.05 | 12.38 | +2.06% | |
| 12.12 | 12.18 | 12.01 | 12.13 | +0.08% | |
| 11.93 | 12.14 | 11.93 | 12.12 | +2.19% | |
| 11.94 | 12.02 | 11.76 | 11.86 | -1.00% | |
| 12.07 | 12.18 | 11.95 | 11.98 | +0.08% | |
| 11.98 | 12.09 | 11.70 | 11.97 | -0.42% | |
| 12.15 | 12.15 | 11.79 | 12.02 | -0.99% | |
| 12.46 | 12.52 | 12.12 | 12.14 | -2.18% | |
| 12.38 | 12.44 | 12.30 | 12.41 | -0.88% | |
| 12.68 | 12.76 | 12.50 | 12.52 | -0.87% | |
| 12.64 | 12.72 | 12.50 | 12.63 | +1.12% | |
| 12.41 | 12.64 | 12.30 | 12.49 | +0.97% | |
| 12.50 | 12.61 | 12.33 | 12.37 | -1.75% | |
| 12.45 | 12.66 | 12.36 | 12.59 | +1.12% | |
| 12.30 | 12.55 | 12.21 | 12.45 | +0.65% | |
| 12.66 | 12.88 | 12.36 | 12.37 | -4.18% | |
| 12.61 | 13.02 | 12.55 | 12.91 | +2.06% | |
| 12.58 | 12.78 | 12.45 | 12.65 | +1.77% | |
| 12.54 | 12.62 | 12.36 | 12.43 | -1.04% | |
| 12.52 | 12.61 | 12.43 | 12.56 | +0.72% | |
| 12.44 | 12.56 | 12.33 | 12.47 | +0.81% | |
| 12.65 | 12.69 | 12.30 | 12.37 | -2.21% | |
| 12.52 | 12.81 | 12.47 | 12.65 | +0.96% | |
| 12.40 | 12.80 | 12.39 | 12.53 | +2.20% | |
| 12.17 | 12.26 | 12.14 | 12.26 | +0.66% | |
| 12.23 | 12.25 | 12.08 | 12.18 | -0.16% | |
| 12.26 | 12.28 | 12.09 | 12.20 | -0.49% | |
| 12.20 | 12.28 | 12.06 | 12.26 | +0.08% | |
| 12.36 | 12.38 | 12.16 | 12.25 | -0.73% | |
| 12.12 | 12.43 | 12.08 | 12.34 | +1.40% | |
| 12.20 | 12.32 | 12.10 | 12.17 | +2.44% | |
| 11.79 | 11.91 | 11.65 | 11.88 | +0.76% | |
| 11.67 | 11.82 | 11.56 | 11.79 | +1.38% | |
| 11.39 | 11.74 | 11.37 | 11.63 | -0.60% | |
| 11.32 | 11.82 | 11.26 | 11.70 | +4.74% | |
| 11.15 | 11.25 | 11.01 | 11.17 | +1.73% | |
| 11.01 | 11.01 | 10.88 | 10.98 | +0.55% | |
| 11.06 | 11.07 | 10.87 | 10.92 | -1.97% | |
| 11.06 | 11.18 | 11.02 | 11.14 | -0.36% | |
| 11.22 | 11.28 | 11.08 | 11.18 | +0.63% | |
| 10.99 | 11.25 | 10.96 | 11.11 | +0.54% | |
| 11.06 | 11.38 | 10.99 | 11.05 | +1.94% | |
| 10.83 | 10.88 | 10.72 | 10.84 | 0.00% | |
| 10.60 | 10.91 | 10.57 | 10.84 | +1.59% | |
| 10.74 | 10.81 | 10.64 | 10.67 | -1.48% | |
| 10.94 | 11.01 | 10.75 | 10.83 | +0.09% | |
| 10.94 | 10.99 | 10.82 | 10.82 | +0.19% | |
| 10.85 | 10.88 | 10.66 | 10.80 | +0.37% | |
| 10.55 | 10.82 | 10.51 | 10.76 | -0.09% | |
| 10.82 | 10.88 | 10.67 | 10.77 | -1.19% | |
| 10.95 | 11.17 | 10.83 | 10.90 | -1.00% | |
| 10.94 | 11.09 | 10.66 | 11.01 | -1.17% | |
| 11.00 | 11.16 | 10.85 | 11.14 | -1.50% | |
| 11.26 | 11.36 | 11.20 | 11.31 | -0.88% | |
| 11.43 | 11.54 | 11.40 | 11.41 | +0.09% | |
| 11.16 | 11.45 | 11.05 | 11.40 | -0.18% | |
| 11.08 | 11.54 | 11.00 | 11.42 | +1.42% | |
| 11.53 | 11.61 | 11.18 | 11.26 | -4.41% | |
| 11.90 | 12.09 | 11.64 | 11.78 | -0.34% | |
| 11.76 | 11.86 | 11.65 | 11.82 | +1.63% | |
| 11.45 | 11.66 | 11.40 | 11.63 | +1.48% | |
| 12.10 | 12.21 | 11.38 | 11.46 | -5.76% | |
| 12.03 | 12.22 | 11.92 | 12.16 | +0.91% | |
| 12.02 | 12.09 | 11.85 | 12.05 | -0.41% | |
| 12.14 | 12.39 | 12.06 | 12.10 | -0.66% | |
| 12.13 | 12.30 | 12.00 | 12.18 | +0.33% | |
| 12.04 | 12.18 | 11.86 | 12.14 | +0.33% | |
| 12.22 | 12.33 | 11.87 | 12.10 | -0.41% | |
| 12.41 | 12.50 | 12.12 | 12.15 | -0.98% | |
| 12.35 | 12.45 | 12.20 | 12.27 | -0.81% | |
| 12.45 | 12.57 | 12.36 | 12.37 | -1.12% | |
| 12.54 | 12.62 | 12.42 | 12.51 | -0.48% | |
| 12.62 | 12.79 | 12.42 | 12.57 | -0.87% | |
| 12.44 | 12.78 | 12.42 | 12.68 | +2.84% | |
| 12.22 | 12.59 | 12.15 | 12.33 | +0.98% | |
| 11.94 | 12.38 | 11.91 | 12.21 | +1.92% | |
| 11.95 | 12.07 | 11.76 | 11.98 | -0.08% | |
| 11.84 | 12.02 | 11.82 | 11.99 | +1.96% | |
| 12.23 | 12.27 | 11.74 | 11.76 | -3.29% | |
| 11.82 | 12.18 | 11.78 | 12.16 | +3.23% | |
| 11.71 | 11.83 | 11.58 | 11.78 | +0.34% | |
| 12.09 | 12.09 | 11.67 | 11.74 | -3.53% | |
| 12.17 | 12.36 | 12.11 | 12.17 | 0.00% | |
| 11.54 | 12.18 | 11.52 | 12.17 | +6.10% | |
| 11.48 | 11.63 | 11.40 | 11.47 | -1.97% | |
| 11.71 | 11.78 | 11.63 | 11.70 | -0.17% | |
| 11.41 | 11.76 | 11.41 | 11.72 | +2.54% | |
| 11.18 | 11.46 | 11.11 | 11.43 | +2.05% | |
| 11.28 | 11.35 | 11.17 | 11.20 | -0.71% | |
| 11.47 | 11.52 | 11.23 | 11.28 | -2.51% | |
| 11.63 | 11.71 | 11.42 | 11.57 | -0.60% | |
| 11.20 | 11.70 | 11.20 | 11.64 | +3.37% | |
| 11.32 | 11.38 | 11.10 | 11.26 | -0.62% | |
| 11.14 | 11.34 | 11.06 | 11.33 | +0.89% | |
| 10.97 | 11.41 | 10.97 | 11.23 | +2.28% | |
| 10.98 | 11.06 | 10.80 | 10.98 | +0.18% | |
| 11.10 | 11.10 | 10.92 | 10.96 | -0.81% | |
| 11.18 | 11.19 | 11.05 | 11.05 | -1.34% | |
| 11.26 | 11.31 | 11.06 | 11.20 | -0.44% | |
| 11.26 | 11.31 | 11.21 | 11.25 | -0.27% | |
| 11.26 | 11.33 | 11.23 | 11.28 | +0.09% | |
| 11.38 | 11.41 | 11.26 | 11.27 | -1.05% | |
| 11.46 | 11.60 | 11.37 | 11.39 | -0.52% | |
| 11.55 | 11.61 | 11.32 | 11.45 | -1.21% | |
| 11.60 | 11.67 | 11.51 | 11.59 | +0.70% | |
| 11.45 | 11.65 | 11.39 | 11.51 | +0.35% | |
| 11.53 | 11.55 | 11.35 | 11.47 | -0.26% | |
| 11.57 | 11.65 | 11.41 | 11.50 | -0.17% | |
| 11.60 | 11.61 | 11.40 | 11.52 | -0.52% | |
| 11.50 | 11.66 | 11.45 | 11.58 | +0.35% | |
| 10.91 | 11.60 | 10.91 | 11.54 | +5.48% | |
| 11.06 | 11.21 | 10.91 | 10.94 | -0.91% | |
| 10.99 | 11.12 | 10.88 | 11.04 | +1.01% | |
| 10.89 | 10.96 | 10.82 | 10.93 | 0.00% | |
| 10.85 | 10.95 | 10.81 | 10.93 | -0.09% | |
| 10.79 | 10.99 | 10.77 | 10.94 | +1.77% | |
| 10.85 | 10.91 | 10.72 | 10.75 | -0.46% | |
| 10.54 | 10.83 | 10.54 | 10.80 | +1.69% | |
| 10.68 | 10.70 | 10.56 | 10.62 | -0.84% | |
| 10.62 | 10.81 | 10.57 | 10.71 | +0.28% | |
| 10.45 | 10.79 | 10.42 | 10.68 | +2.79% | |
| 10.35 | 10.45 | 10.23 | 10.39 | +0.39% | |
| 9.99 | 10.47 | 9.98 | 10.35 | +3.81% | |
| 10.03 | 10.23 | 9.92 | 9.97 | +0.10% | |
| 9.89 | 10.02 | 9.81 | 9.96 | +0.50% | |
| 9.83 | 9.99 | 9.80 | 9.91 | +0.71% | |
| 10.23 | 10.28 | 9.80 | 9.84 | -4.37% | |
| 10.25 | 10.33 | 10.17 | 10.29 | -0.39% | |
| 10.35 | 10.50 | 10.29 | 10.33 | -0.86% | |
| 10.42 | 10.58 | 10.42 | 10.42 | -0.19% | |
| 10.43 | 10.52 | 10.38 | 10.44 | +0.19% | |
| 10.49 | 10.57 | 10.38 | 10.42 | -0.38% | |
| 10.36 | 10.46 | 10.27 | 10.46 | -0.38% | |
| 10.53 | 10.60 | 10.42 | 10.50 | -0.85% | |
| 10.43 | 10.68 | 10.41 | 10.59 | +1.73% | |
| 10.46 | 10.54 | 10.39 | 10.41 | -1.42% | |
| 10.48 | 10.56 | 10.34 | 10.56 | +0.67% | |
| 10.45 | 10.52 | 10.33 | 10.49 | -0.29% | |
| 10.60 | 10.79 | 10.51 | 10.52 | -1.31% | |
| 10.84 | 11.03 | 10.56 | 10.66 | -1.20% | |
| 10.67 | 10.86 | 10.43 | 10.79 | +1.03% | |
| 10.75 | 10.82 | 10.68 | 10.68 | -0.47% | |
| 10.68 | 10.81 | 10.63 | 10.73 | +1.90% | |
| 10.55 | 10.61 | 10.44 | 10.53 | -0.38% | |
| 10.59 | 10.79 | 10.54 | 10.57 | 0.00% | |
| 10.56 | 10.68 | 10.49 | 10.57 | -0.28% | |
| 10.28 | 10.62 | 10.25 | 10.60 | +3.62% | |
| 10.22 | 10.32 | 10.16 | 10.23 | +1.59% | |
| 10.74 | 10.75 | 9.99 | 10.07 | -6.76% | |
| 11.09 | 11.14 | 10.78 | 10.80 | -2.35% | |
| 10.58 | 11.13 | 10.58 | 11.06 | +3.56% | |
| 10.62 | 10.71 | 10.51 | 10.68 | +1.81% | |
| 10.94 | 11.10 | 10.49 | 10.49 | -4.11% | |
| 11.01 | 11.02 | 10.87 | 10.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOPE chart for longer ranges.