Hope Bancorp, Inc. (HOPE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.96

-0.01

(-0.09%)

Al cierre: 04:00PM EDT

10.96

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	10.95	11.09	10.94	10.96	10.96	413,500
25 abr 2024	10.98	11.05	10.79	10.97	10.97	596,800
24 abr 2024	10.95	11.10	10.85	11.07	11.07	1,183,500
23 abr 2024	10.74	11.09	10.72	11.00	11.00	547,100
22 abr 2024	10.74	10.91	10.65	10.78	10.78	539,500
19 abr 2024	10.36	10.73	10.36	10.72	10.72	610,000
18 abr 2024	10.27	10.47	10.25	10.42	10.42	548,400
17 abr 2024	10.47	10.48	10.27	10.28	10.28	492,800
16 abr 2024	10.45	10.47	10.29	10.32	10.32	399,500
15 abr 2024	10.57	10.75	10.40	10.55	10.55	529,300
12 abr 2024	10.49	10.60	10.44	10.57	10.57	350,700
11 abr 2024	10.73	10.73	10.46	10.65	10.65	436,200
10 abr 2024	10.81	10.81	10.39	10.60	10.60	826,500
09 abr 2024	11.05	11.13	10.99	11.08	11.08	293,700
08 abr 2024	10.88	11.05	10.85	11.00	11.00	301,000
05 abr 2024	10.86	10.94	10.79	10.85	10.85	368,400
04 abr 2024	11.05	11.15	10.85	10.86	10.86	409,300
03 abr 2024	10.87	11.01	10.85	10.90	10.90	482,700
02 abr 2024	11.01	11.15	10.85	10.96	10.96	709,900
01 abr 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 Dividendo
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 ene 2024	11.12	11.46	10.93	11.08	10.93	1,951,200
30 ene 2024	11.74	11.82	11.30	11.42	11.27	990,700
29 ene 2024	11.80	11.98	11.73	11.95	11.79	739,900
26 ene 2024	11.85	11.91	11.72	11.83	11.67	577,200
25 ene 2024	11.99	12.03	11.58	11.76	11.61	1,400,700
24 ene 2024	11.88	12.00	11.73	11.84	11.68	729,600
23 ene 2024	12.00	12.05	11.69	11.81	11.65	492,000
22 ene 2024	11.73	11.94	11.69	11.93	11.77	767,900
19 ene 2024	11.44	11.62	11.27	11.62	11.47	589,700
18 ene 2024	11.35	11.72	11.20	11.34	11.19	603,100
17 ene 2024	11.13	11.38	11.05	11.27	11.12	659,800
16 ene 2024	11.35	11.53	11.30	11.36	11.21	492,800
12 ene 2024	11.76	11.81	11.40	11.55	11.40	461,300
11 ene 2024	11.66	11.70	11.47	11.63	11.48	547,000
10 ene 2024	11.68	11.82	11.62	11.81	11.65	469,400
09 ene 2024	11.73	11.80	11.67	11.76	11.61	374,900
08 ene 2024	11.75	11.93	11.70	11.92	11.76	466,800
05 ene 2024	11.61	11.91	11.60	11.78	11.62	868,700
04 ene 2024	11.66	11.78	11.60	11.71	11.56	766,900
03 ene 2024	11.97	11.97	11.57	11.60	11.45	620,400
02 ene 2024	11.96	12.25	11.96	11.99	11.83	772,600
29 dic 2023	12.34	12.36	12.07	12.08	11.92	677,200
28 dic 2023	12.32	12.45	12.32	12.39	12.23	421,300
27 dic 2023	12.38	12.50	12.29	12.41	12.25	561,700
26 dic 2023	12.17	12.38	12.10	12.35	12.19	663,400
22 dic 2023	12.07	12.29	12.03	12.08	11.92	678,500
21 dic 2023	11.95	12.03	11.87	11.99	11.83	601,100
20 dic 2023	12.02	12.27	11.80	11.80	11.64	905,100
19 dic 2023	11.83	12.13	11.78	12.01	11.85	753,800
18 dic 2023	12.01	12.08	11.80	11.83	11.67	616,300
15 dic 2023	12.14	12.15	11.79	11.90	11.74	2,336,200
14 dic 2023	12.19	12.51	11.94	12.08	11.92	1,474,100
13 dic 2023	11.12	11.84	11.02	11.84	11.68	1,149,400
12 dic 2023	11.03	11.23	10.93	11.03	10.88	1,137,600
11 dic 2023	10.99	11.08	10.90	11.04	10.89	835,900
08 dic 2023	10.86	11.05	10.78	11.03	10.88	860,000
07 dic 2023	10.52	10.85	10.49	10.79	10.65	1,020,100
06 dic 2023	10.56	10.85	10.46	10.48	10.34	986,000
05 dic 2023	10.38	10.49	10.26	10.44	10.30	636,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Hope Bancorp, Inc. (HOPE)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)