Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,960.92 +19.14 (+0.11%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,185.94 +2.54 (+0.00%) CMC Crypto 200
1,397.54 +9.38 (+0.68%)
Hope Bancorp, Inc. (HOPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.94 | 9.98 | 9.82 | 9.94 | 9.94 | 696,400 |
| 13 Jun 2024 | 10.09 | 10.40 | 9.88 | 10.05 | 10.05 | 1,108,700 |
| 12 Jun 2024 | 10.20 | 10.35 | 10.03 | 10.17 | 10.17 | 660,000 |
| 11 Jun 2024 | 9.87 | 9.95 | 9.80 | 9.89 | 9.89 | 551,600 |
| 10 Jun 2024 | 10.10 | 10.10 | 9.90 | 9.96 | 9.96 | 570,200 |
| 07 Jun 2024 | 10.08 | 10.21 | 10.04 | 10.19 | 10.19 | 3,044,900 |
| 06 Jun 2024 | 10.17 | 10.26 | 10.09 | 10.18 | 10.18 | 426,800 |
| 05 Jun 2024 | 10.17 | 10.21 | 10.10 | 10.13 | 10.13 | 821,000 |
| 04 Jun 2024 | 10.27 | 10.33 | 10.12 | 10.13 | 10.13 | 674,100 |
| 03 Jun 2024 | 10.67 | 10.67 | 10.36 | 10.39 | 10.39 | 692,100 |
| 31 May 2024 | 10.41 | 10.55 | 10.37 | 10.53 | 10.53 | 493,200 |
| 30 May 2024 | 10.30 | 10.41 | 10.23 | 10.36 | 10.36 | 523,300 |
| 29 May 2024 | 10.17 | 10.22 | 10.02 | 10.12 | 10.12 | 568,100 |
| 28 May 2024 | 10.46 | 10.60 | 10.28 | 10.34 | 10.34 | 535,100 |
| 24 May 2024 | 10.37 | 10.47 | 10.26 | 10.39 | 10.39 | 807,300 |
| 23 May 2024 | 10.65 | 10.65 | 10.24 | 10.30 | 10.30 | 427,500 |
| 22 May 2024 | 10.65 | 10.75 | 10.55 | 10.61 | 10.61 | 369,700 |
| 21 May 2024 | 10.68 | 10.86 | 10.68 | 10.70 | 10.70 | 457,600 |
| 20 May 2024 | 10.96 | 10.97 | 10.73 | 10.73 | 10.73 | 387,600 |
| 17 May 2024 | 10.94 | 11.04 | 10.88 | 10.93 | 10.93 | 413,100 |
| 16 May 2024 | 10.83 | 10.95 | 10.80 | 10.87 | 10.87 | 513,100 |
| 15 May 2024 | 11.00 | 11.05 | 10.78 | 10.87 | 10.87 | 472,200 |
| 14 May 2024 | 10.92 | 10.96 | 10.80 | 10.86 | 10.86 | 576,100 |
| 13 May 2024 | 11.03 | 11.04 | 10.81 | 10.82 | 10.82 | 874,400 |
| 10 May 2024 | 10.84 | 10.99 | 10.82 | 10.96 | 10.96 | 591,700 |
| 09 May 2024 | 10.68 | 10.86 | 10.66 | 10.84 | 10.84 | 913,000 |
| 08 May 2024 | 10.48 | 10.71 | 10.45 | 10.69 | 10.69 | 476,200 |
| 07 May 2024 | 10.89 | 10.93 | 10.69 | 10.73 | 10.73 | 1,145,600 |
| 06 May 2024 | 10.96 | 11.08 | 10.81 | 10.83 | 10.83 | 787,300 |
| 03 May 2024 | 10.80 | 10.87 | 10.66 | 10.84 | 10.84 | 796,900 |
| 02 May 2024 | 10.34 | 10.62 | 10.31 | 10.61 | 10.61 | 892,800 |
| 01 May 2024 | 10.07 | 10.50 | 10.01 | 10.25 | 10.25 | 892,800 |
| 30 Apr 2024 | 9.92 | 10.16 | 9.86 | 10.02 | 10.02 | 1,532,200 |
| 29 Apr 2024 | 10.76 | 10.95 | 9.80 | 9.93 | 9.93 | 1,894,000 |
| 26 Apr 2024 | 10.95 | 11.09 | 10.94 | 10.96 | 10.96 | 413,500 |
| 25 Apr 2024 | 10.98 | 11.05 | 10.79 | 10.97 | 10.97 | 596,800 |
| 24 Apr 2024 | 10.95 | 11.10 | 10.85 | 11.07 | 11.07 | 1,183,500 |
| 23 Apr 2024 | 10.74 | 11.09 | 10.72 | 11.00 | 11.00 | 547,100 |
| 22 Apr 2024 | 10.74 | 10.91 | 10.65 | 10.78 | 10.78 | 539,500 |
| 19 Apr 2024 | 10.36 | 10.73 | 10.36 | 10.72 | 10.72 | 610,000 |
| 18 Apr 2024 | 10.27 | 10.47 | 10.25 | 10.42 | 10.42 | 548,400 |
| 17 Apr 2024 | 10.47 | 10.48 | 10.27 | 10.28 | 10.28 | 492,800 |
| 16 Apr 2024 | 10.45 | 10.47 | 10.29 | 10.32 | 10.32 | 399,500 |
| 15 Apr 2024 | 10.57 | 10.75 | 10.40 | 10.55 | 10.55 | 529,300 |
| 12 Apr 2024 | 10.49 | 10.60 | 10.44 | 10.57 | 10.57 | 350,700 |
| 11 Apr 2024 | 10.73 | 10.73 | 10.46 | 10.65 | 10.65 | 436,200 |
| 10 Apr 2024 | 10.81 | 10.81 | 10.39 | 10.60 | 10.60 | 826,500 |
| 09 Apr 2024 | 11.05 | 11.13 | 10.99 | 11.08 | 11.08 | 293,700 |
| 08 Apr 2024 | 10.88 | 11.05 | 10.85 | 11.00 | 11.00 | 301,000 |
| 05 Apr 2024 | 10.86 | 10.94 | 10.79 | 10.85 | 10.85 | 368,400 |
| 04 Apr 2024 | 11.05 | 11.15 | 10.85 | 10.86 | 10.86 | 409,300 |
| 03 Apr 2024 | 10.87 | 11.01 | 10.85 | 10.90 | 10.90 | 482,700 |
| 02 Apr 2024 | 11.01 | 11.15 | 10.85 | 10.96 | 10.96 | 709,900 |
| 01 Apr 2024 | 11.50 | 11.50 | 11.14 | 11.14 | 11.14 | 520,500 |
| 28 Mar 2024 | 11.40 | 11.56 | 11.37 | 11.51 | 11.51 | 812,100 |
| 27 Mar 2024 | 11.03 | 11.43 | 11.03 | 11.43 | 11.43 | 603,000 |
| 26 Mar 2024 | 11.17 | 11.19 | 10.94 | 10.95 | 10.95 | 346,600 |
| 25 Mar 2024 | 11.11 | 11.25 | 11.09 | 11.12 | 11.12 | 384,700 |
| 22 Mar 2024 | 11.38 | 11.42 | 11.03 | 11.03 | 11.03 | 379,600 |
| 21 Mar 2024 | 11.21 | 11.40 | 11.21 | 11.34 | 11.34 | 638,700 |
| 20 Mar 2024 | 10.69 | 11.28 | 10.61 | 11.14 | 11.14 | 507,300 |
| 19 Mar 2024 | 10.68 | 10.83 | 10.66 | 10.69 | 10.69 | 412,000 |
| 18 Mar 2024 | 10.79 | 10.86 | 10.62 | 10.67 | 10.67 | 437,100 |
| 15 Mar 2024 | 10.59 | 10.82 | 10.59 | 10.77 | 10.77 | 1,652,500 |
| 14 Mar 2024 | 10.97 | 10.98 | 10.54 | 10.61 | 10.61 | 729,400 |
| 13 Mar 2024 | 11.05 | 11.21 | 10.99 | 11.05 | 11.05 | 481,000 |
| 12 Mar 2024 | 11.23 | 11.24 | 11.05 | 11.08 | 11.08 | 480,900 |
| 11 Mar 2024 | 11.29 | 11.34 | 11.19 | 11.22 | 11.22 | 414,200 |
| 08 Mar 2024 | 11.43 | 11.49 | 11.23 | 11.32 | 11.32 | 545,800 |
| 07 Mar 2024 | 11.38 | 11.49 | 11.21 | 11.26 | 11.26 | 503,800 |
| 06 Mar 2024 | 11.21 | 11.44 | 10.91 | 11.25 | 11.25 | 735,500 |
| 05 Mar 2024 | 10.78 | 11.24 | 10.78 | 11.19 | 11.19 | 580,600 |
| 04 Mar 2024 | 10.88 | 11.13 | 10.84 | 10.85 | 10.85 | 442,700 |
| 01 Mar 2024 | 10.89 | 10.92 | 10.65 | 10.90 | 10.90 | 471,400 |
| 29 Feb 2024 | 10.92 | 11.11 | 10.87 | 10.97 | 10.97 | 475,300 |
| 28 Feb 2024 | 10.79 | 10.86 | 10.70 | 10.70 | 10.70 | 439,800 |
| 27 Feb 2024 | 10.90 | 11.03 | 10.82 | 10.88 | 10.88 | 446,600 |
| 26 Feb 2024 | 10.87 | 10.97 | 10.71 | 10.84 | 10.84 | 672,000 |
| 23 Feb 2024 | 11.02 | 11.10 | 10.89 | 10.90 | 10.90 | 450,600 |
| 22 Feb 2024 | 11.04 | 11.10 | 10.88 | 10.97 | 10.97 | 595,900 |
| 21 Feb 2024 | 11.16 | 11.42 | 11.02 | 11.10 | 11.10 | 584,000 |
| 20 Feb 2024 | 11.30 | 11.48 | 10.79 | 11.20 | 11.20 | 741,600 |
| 16 Feb 2024 | 11.32 | 11.54 | 11.24 | 11.47 | 11.47 | 814,900 |
| 15 Feb 2024 | 11.00 | 11.53 | 10.98 | 11.47 | 11.47 | 810,600 |
| 14 Feb 2024 | 11.03 | 11.14 | 10.80 | 10.93 | 10.93 | 1,083,800 |
| 13 Feb 2024 | 10.78 | 10.92 | 10.58 | 10.90 | 10.90 | 2,076,600 |
| 12 Feb 2024 | 10.83 | 11.25 | 10.79 | 11.16 | 11.16 | 986,000 |
| 09 Feb 2024 | 10.64 | 10.83 | 10.48 | 10.79 | 10.79 | 702,200 |
| 08 Feb 2024 | 10.43 | 10.62 | 10.42 | 10.61 | 10.61 | 654,600 |
| 08 Feb 2024 | 0.14 Dividend | |||||
| 07 Feb 2024 | 10.69 | 10.73 | 10.47 | 10.63 | 10.49 | 755,200 |
| 06 Feb 2024 | 10.73 | 10.88 | 10.66 | 10.75 | 10.61 | 665,900 |
| 05 Feb 2024 | 10.73 | 10.84 | 10.56 | 10.76 | 10.62 | 810,400 |
| 02 Feb 2024 | 10.66 | 10.97 | 10.60 | 10.91 | 10.77 | 721,800 |
| 01 Feb 2024 | 11.16 | 11.27 | 10.62 | 10.93 | 10.79 | 884,900 |
| 31 Jan 2024 | 11.12 | 11.46 | 10.93 | 11.08 | 10.93 | 1,951,200 |
| 30 Jan 2024 | 11.74 | 11.82 | 11.30 | 11.42 | 11.27 | 990,700 |
| 29 Jan 2024 | 11.80 | 11.98 | 11.73 | 11.95 | 11.79 | 739,900 |
| 26 Jan 2024 | 11.85 | 11.91 | 11.72 | 11.83 | 11.67 | 577,200 |
| 25 Jan 2024 | 11.99 | 12.03 | 11.58 | 11.76 | 11.61 | 1,400,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.