Hope Bancorp Inc (HOPE) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	13.46	13.69	13.38	13.43	+0.22%	842,600
2026-10-15	13.27	13.45	13.19	13.40	+1.52%	906,900
2026-10-14	13.29	13.29	13.03	13.20	-0.83%	1,041,900
2026-10-13	13.50	13.55	13.24	13.31	-0.82%	783,200
2026-10-12	13.28	13.47	13.28	13.42	+1.05%	569,100
2026-10-09	13.45	13.45	13.25	13.28	-1.34%	682,000
2026-10-08	13.29	13.47	13.24	13.46	+0.90%	1,192,100
2026-10-07	13.33	13.38	13.16	13.34	-1.04%	1,640,800
2026-10-06	13.57	13.70	13.47	13.48	-0.66%	763,700
2026-10-05	13.66	13.75	13.49	13.57	-0.80%	1,048,200
2026-10-02	13.68	13.79	13.60	13.68	+1.33%	1,329,500
2026-10-01	13.26	13.51	13.00	13.50	+1.58%	1,152,000
2026-09-30	13.45	13.61	13.18	13.29	-1.12%	930,400
2026-09-29	13.65	13.70	13.40	13.44	-1.47%	849,200
2026-09-28	13.83	13.83	13.63	13.64	-1.37%	712,700
2026-09-25	13.78	13.92	13.77	13.83	+0.80%	858,700
2026-09-24	13.62	13.77	13.51	13.72	+0.73%	859,600
2026-09-23	13.75	13.80	13.60	13.62	-1.16%	851,500
2026-09-22	13.95	14.00	13.73	13.78	-0.29%	901,500
2026-09-21	13.98	14.06	13.80	13.82	-1.00%	854,900
2026-09-18	13.91	14.02	13.76	13.96	+0.14%	2,567,000
2026-09-17	14.10	14.14	13.94	13.94	-0.07%	729,500
2026-09-16	14.12	14.18	13.69	13.95	-1.13%	1,308,400
2026-09-15	14.00	14.17	14.00	14.11	+0.43%	879,600
2026-09-14	13.94	14.15	13.94	14.05	+0.79%	766,200
2026-09-11	14.05	14.15	13.81	13.94	-0.07%	722,700
2026-09-10	13.80	13.96	13.69	13.95	+0.94%	588,300
2026-09-09	13.89	13.99	13.73	13.82	-1.14%	527,800
2026-09-08	14.04	14.13	13.97	13.98	-1.06%	587,800
2026-09-04	13.96	14.22	13.96	14.13	+0.93%	487,800
2026-09-03	14.11	14.22	14.00	14.00	+0.29%	676,600
2026-09-02	13.71	14.07	13.67	13.96	+2.42%	953,600
2026-09-01	13.75	13.91	13.60	13.63	-1.16%	755,700
2026-08-31	13.91	13.91	13.71	13.79	-0.93%	856,700
2026-08-28	13.93	14.05	13.89	13.92	-0.07%	637,300
2026-08-27	13.86	13.96	13.73	13.93	+0.07%	757,000
2026-08-26	13.87	13.94	13.78	13.92	+0.36%	743,600
2026-08-25	13.96	13.97	13.85	13.87	-0.57%	608,268
2026-08-24	13.96	14.07	13.92	13.95	-0.14%	585,721
2026-08-21	14.11	14.13	13.85	13.97	+0.00%	1,408,300
2026-08-20	13.92	14.02	13.86	13.97	+0.00%	825,500
2026-08-19	14.29	14.34	13.91	13.97	-1.90%	1,203,900
2026-08-18	14.38	14.43	14.17	14.24	-0.84%	640,300
2026-08-17	14.40	14.45	14.31	14.36	-0.62%	722,600
2026-08-14	14.50	14.59	14.36	14.45	-0.34%	859,000
2026-08-13	14.30	14.50	14.30	14.50	+1.40%	1,189,300
2026-08-12	14.28	14.37	14.22	14.30	+0.42%	815,900
2026-08-11	14.02	14.27	14.02	14.24	+1.71%	997,600
2026-08-10	13.94	14.01	13.82	14.00	+0.07%	898,700
2026-08-07	13.96	14.05	13.83	13.99	+0.21%	988,400
2026-08-06	14.16	14.20	13.93	13.96	-2.17%	927,200
2026-08-05	14.38	14.40	14.21	14.27	-0.63%	1,238,700
2026-08-04	14.20	14.48	14.12	14.36	+1.20%	1,477,300
2026-08-03	14.11	14.28	14.11	14.19	+1.28%	1,478,300
2026-07-31	14.11	14.13	13.87	14.01	-0.14%	1,101,600
2026-07-30	14.17	14.23	13.97	14.03	-0.64%	908,400
2026-07-29	14.03	14.19	13.98	14.12	+0.00%	1,229,100
2026-07-28	13.85	14.21	13.76	14.12	+2.17%	1,095,800
2026-07-27	13.59	13.95	13.59	13.82	+2.75%	1,244,700
2026-07-24	13.48	13.62	13.36	13.45	+0.07%	1,090,500
2026-07-23	13.30	13.44	13.17	13.44	-0.74%	1,250,100
2026-07-22	13.68	13.70	13.44	13.54	-1.24%	953,200
2026-07-21	13.57	13.71	13.46	13.71	+0.96%	852,900
2026-07-20	13.72	13.79	13.54	13.58	-1.16%	878,900
2026-07-17	13.84	13.88	13.57	13.74	-1.72%	1,070,300
2026-07-16	13.57	14.03	13.57	13.98	+2.79%	1,359,100
2026-07-15	13.44	13.70	13.42	13.60	+1.57%	833,400
2026-07-14	13.50	13.55	13.35	13.39	-0.37%	825,200
2026-07-13	13.44	13.51	13.32	13.44	+0.00%	755,000
2026-07-10	13.37	13.51	13.34	13.44	+0.52%	595,300
2026-07-09	13.15	13.44	13.15	13.37	+1.83%	1,263,300
2026-07-08	13.28	13.28	13.00	13.13	-1.65%	1,783,600
2026-07-07	13.53	13.58	13.33	13.35	-1.33%	800,500
2026-07-06	13.51	13.67	13.47	13.53	-0.37%	956,700
2026-07-02	14.00	14.05	13.52	13.58	-2.72%	944,100
2026-07-01	13.70	14.00	13.65	13.96	+2.05%	1,272,400
2026-06-30	13.57	13.69	13.42	13.68	+0.81%	1,476,100
2026-06-29	13.54	13.60	13.38	13.57	-0.15%	1,930,700
2026-06-26	13.56	13.65	13.40	13.59	+0.30%	3,559,900
2026-06-25	13.44	13.64	13.42	13.55	+1.12%	1,328,000
2026-06-24	13.20	13.43	13.17	13.40	+1.44%	1,126,500
2026-06-23	12.98	13.23	12.90	13.21	+1.93%	863,900
2026-06-22	12.85	13.04	12.85	12.96	+0.93%	997,600
2026-06-18	12.81	12.93	12.70	12.84	+0.71%	2,448,500
2026-06-17	12.94	13.12	12.58	12.75	-2.22%	1,195,600
2026-06-16	13.12	13.23	12.93	13.04	+0.15%	898,800
2026-06-15	13.19	13.29	12.98	13.02	-1.29%	933,600
2026-06-12	13.05	13.19	13.05	13.19	+1.38%	699,500
2026-06-11	12.96	13.04	12.79	13.01	+0.93%	762,400
2026-06-10	12.85	12.99	12.77	12.89	+0.86%	912,200
2026-06-09	12.77	13.09	12.72	12.78	+0.87%	841,100
2026-06-08	12.67	12.77	12.66	12.67	+0.56%	783,400
2026-06-05	12.59	12.73	12.52	12.60	+0.08%	606,400
2026-06-04	12.27	12.62	12.27	12.59	+3.62%	697,500
2026-06-03	12.46	12.46	12.13	12.15	-2.80%	1,004,600
2026-06-02	12.25	12.57	12.25	12.50	+1.46%	1,174,000
2026-06-01	12.42	12.47	12.21	12.32	-1.75%	834,000
2026-05-29	12.49	12.62	12.39	12.54	+0.16%	935,300
2026-05-28	12.51	12.53	12.35	12.52	-0.08%	442,600
2026-05-27	12.58	12.63	12.48	12.53	-0.24%	558,200
2026-05-26	12.39	12.65	12.39	12.56	+1.45%	815,800
2026-05-22	12.47	12.49	12.36	12.38	-0.56%	520,800
2026-05-21	12.29	12.47	12.24	12.45	+0.57%	832,200
2026-05-20	12.15	12.47	12.05	12.38	+2.06%	788,600
2026-05-19	12.12	12.18	12.01	12.13	+0.08%	858,500
2026-05-18	11.93	12.14	11.93	12.12	+2.19%	672,200
2026-05-15	11.94	12.02	11.76	11.86	-1.00%	853,800
2026-05-14	12.07	12.18	11.95	11.98	+0.08%	717,800
2026-05-13	11.98	12.09	11.70	11.97	-0.42%	795,000
2026-05-12	12.15	12.15	11.79	12.02	-0.99%	752,300
2026-05-11	12.46	12.52	12.12	12.14	-2.18%	1,004,000
2026-05-08	12.38	12.44	12.30	12.41	-0.88%	693,700
2026-05-07	12.68	12.76	12.50	12.52	-0.87%	917,400
2026-05-06	12.64	12.72	12.50	12.63	+1.12%	777,600
2026-05-05	12.41	12.64	12.30	12.49	+0.97%	710,700
2026-05-04	12.50	12.61	12.33	12.37	-1.75%	900,700
2026-05-01	12.45	12.66	12.36	12.59	+1.12%	926,900
2026-04-30	12.30	12.55	12.21	12.45	+0.65%	1,583,900
2026-04-29	12.66	12.88	12.36	12.37	-4.18%	1,322,500
2026-04-28	12.61	13.02	12.55	12.91	+2.06%	1,828,200
2026-04-27	12.58	12.78	12.45	12.65	+1.77%	1,103,800
2026-04-24	12.54	12.62	12.36	12.43	-1.04%	911,500
2026-04-23	12.52	12.61	12.43	12.56	+0.72%	912,000
2026-04-22	12.44	12.56	12.33	12.47	+0.81%	907,600
2026-04-21	12.65	12.69	12.30	12.37	-2.21%	1,046,800
2026-04-20	12.52	12.81	12.47	12.65	+0.96%	735,800
2026-04-17	12.40	12.80	12.39	12.53	+2.20%	1,056,300
2026-04-16	12.17	12.26	12.14	12.26	+0.66%	962,800
2026-04-15	12.23	12.25	12.08	12.18	-0.16%	652,200
2026-04-14	12.26	12.28	12.09	12.20	-0.49%	760,200
2026-04-13	12.20	12.28	12.06	12.26	+0.08%	721,200
2026-04-10	12.36	12.38	12.16	12.25	-0.73%	918,300
2026-04-09	12.12	12.43	12.08	12.34	+1.40%	1,008,900
2026-04-08	12.20	12.32	12.10	12.17	+2.44%	956,100
2026-04-07	11.79	11.91	11.65	11.88	+0.76%	823,300
2026-04-06	11.67	11.82	11.56	11.79	+1.38%	1,021,500
2026-04-02	11.39	11.74	11.37	11.63	-0.60%	1,418,800
2026-04-01	11.32	11.82	11.26	11.70	+4.74%	2,655,200
2026-03-31	11.15	11.25	11.01	11.17	+1.73%	1,082,100
2026-03-30	11.01	11.01	10.88	10.98	+0.55%	604,600
2026-03-27	11.06	11.07	10.87	10.92	-1.97%	655,900
2026-03-26	11.06	11.18	11.02	11.14	-0.36%	580,300
2026-03-25	11.22	11.28	11.08	11.18	+0.63%	597,500
2026-03-24	10.99	11.25	10.96	11.11	+0.54%	802,000
2026-03-23	11.06	11.38	10.99	11.05	+1.94%	1,147,500
2026-03-20	10.83	10.88	10.72	10.84	+0.00%	2,481,700
2026-03-19	10.60	10.91	10.57	10.84	+1.59%	723,300
2026-03-18	10.74	10.81	10.64	10.67	-1.48%	833,000
2026-03-17	10.94	11.01	10.75	10.83	+0.09%	712,700
2026-03-16	10.94	10.99	10.82	10.82	+0.19%	514,300
2026-03-13	10.85	10.88	10.66	10.80	+0.37%	611,700
2026-03-12	10.55	10.82	10.51	10.76	-0.09%	647,400
2026-03-11	10.82	10.88	10.67	10.77	-1.19%	697,200
2026-03-10	10.95	11.17	10.83	10.90	-1.00%	701,700
2026-03-09	10.94	11.09	10.66	11.01	-1.17%	1,022,100
2026-03-06	11.00	11.16	10.85	11.14	-1.50%	860,800
2026-03-05	11.26	11.36	11.20	11.31	-0.88%	741,400
2026-03-04	11.43	11.54	11.40	11.41	+0.09%	751,100
2026-03-03	11.16	11.45	11.05	11.40	-0.18%	929,800
2026-03-02	11.08	11.54	11.00	11.42	+1.42%	745,200
2026-02-27	11.53	11.61	11.18	11.26	-4.41%	1,302,300
2026-02-26	11.90	12.09	11.64	11.78	-0.34%	869,100
2026-02-25	11.76	11.86	11.65	11.82	+1.63%	574,400
2026-02-24	11.45	11.66	11.40	11.63	+1.48%	933,600
2026-02-23	12.10	12.21	11.38	11.46	-5.76%	1,087,500
2026-02-20	12.03	12.22	11.92	12.16	+0.91%	768,600
2026-02-19	12.02	12.09	11.85	12.05	-0.41%	635,200
2026-02-18	12.14	12.39	12.06	12.10	-0.66%	671,400
2026-02-17	12.13	12.30	12.00	12.18	+0.33%	813,800
2026-02-13	12.04	12.18	11.86	12.14	+0.33%	806,800
2026-02-12	12.22	12.33	11.87	12.10	-0.41%	813,300
2026-02-11	12.41	12.50	12.12	12.15	-0.98%	749,200
2026-02-10	12.35	12.45	12.20	12.27	-0.81%	990,800
2026-02-09	12.45	12.57	12.36	12.37	-1.12%	573,700
2026-02-06	12.54	12.62	12.42	12.51	-0.48%	948,300
2026-02-05	12.62	12.79	12.42	12.57	-0.87%	1,293,300
2026-02-04	12.44	12.78	12.42	12.68	+2.84%	1,031,500
2026-02-03	12.22	12.59	12.15	12.33	+0.98%	1,030,700
2026-02-02	11.94	12.38	11.91	12.21	+1.92%	1,033,600
2026-01-30	11.95	12.07	11.76	11.98	-0.08%	1,347,500
2026-01-29	11.84	12.02	11.82	11.99	+1.96%	1,210,200
2026-01-28	12.23	12.27	11.74	11.76	-3.29%	1,327,300
2026-01-27	11.82	12.18	11.78	12.16	+3.23%	1,108,700
2026-01-26	11.71	11.83	11.58	11.78	+0.34%	917,800
2026-01-23	12.09	12.09	11.67	11.74	-3.53%	780,400
2026-01-22	12.17	12.36	12.11	12.17	+0.00%	972,800
2026-01-21	11.54	12.18	11.52	12.17	+6.10%	1,540,000
2026-01-20	11.48	11.63	11.40	11.47	-1.97%	767,900
2026-01-16	11.71	11.78	11.63	11.70	-0.17%	733,500
2026-01-15	11.41	11.76	11.41	11.72	+2.54%	746,000
2026-01-14	11.18	11.46	11.11	11.43	+2.05%	710,200
2026-01-13	11.28	11.35	11.17	11.20	-0.71%	745,600
2026-01-12	11.47	11.52	11.23	11.28	-2.51%	922,500
2026-01-09	11.63	11.71	11.42	11.57	-0.60%	1,001,600
2026-01-08	11.20	11.70	11.20	11.64	+3.37%	902,700
2026-01-07	11.32	11.38	11.10	11.26	-0.62%	910,000
2026-01-06	11.14	11.34	11.06	11.33	+0.89%	998,400
2026-01-05	10.97	11.41	10.97	11.23	+2.28%	2,400,000
2026-01-02	10.98	11.06	10.80	10.98	+0.18%	995,500
2025-12-31	11.10	11.10	10.92	10.96	-0.81%	729,400
2025-12-30	11.18	11.19	11.05	11.05	-1.34%	705,700
2025-12-29	11.26	11.31	11.06	11.20	-0.44%	818,400
2025-12-26	11.26	11.31	11.21	11.25	-0.27%	556,400
2025-12-24	11.26	11.33	11.23	11.28	+0.09%	366,900
2025-12-23	11.38	11.41	11.26	11.27	-1.05%	949,900
2025-12-22	11.46	11.60	11.37	11.39	-0.52%	777,100
2025-12-19	11.55	11.61	11.32	11.45	-1.21%	2,607,700
2025-12-18	11.60	11.67	11.51	11.59	+0.70%	854,100
2025-12-17	11.45	11.65	11.39	11.51	+0.35%	1,043,100
2025-12-16	11.53	11.55	11.35	11.47	-0.26%	1,149,900
2025-12-15	11.57	11.65	11.41	11.50	-0.17%	988,300
2025-12-12	11.60	11.61	11.40	11.52	-0.52%	960,900
2025-12-11	11.50	11.66	11.45	11.58	+0.35%	1,086,600
2025-12-10	10.91	11.60	10.91	11.54	+5.48%	2,978,600
2025-12-09	11.06	11.21	10.91	10.94	-0.91%	1,027,100
2025-12-08	10.99	11.12	10.88	11.04	+1.01%	1,073,600
2025-12-05	10.89	10.96	10.82	10.93	+0.00%	1,126,400
2025-12-04	10.85	10.95	10.81	10.93	-0.09%	701,900
2025-12-03	10.79	10.99	10.77	10.94	+1.77%	741,400
2025-12-02	10.85	10.91	10.72	10.75	-0.46%	828,300
2025-12-01	10.54	10.83	10.54	10.80	+1.69%	1,357,800
2025-11-28	10.68	10.70	10.56	10.62	-0.84%	414,800
2025-11-26	10.62	10.81	10.57	10.71	+0.28%	1,463,700
2025-11-25	10.45	10.79	10.42	10.68	+2.79%	1,122,000
2025-11-24	10.35	10.45	10.23	10.39	+0.39%	684,000
2025-11-21	9.99	10.47	9.98	10.35	+3.81%	853,200
2025-11-20	10.03	10.23	9.92	9.97	+0.10%	712,300
2025-11-19	9.89	10.02	9.81	9.96	+0.50%	720,000
2025-11-18	9.83	9.99	9.80	9.91	+0.71%	858,900
2025-11-17	10.23	10.28	9.80	9.84	-4.37%	1,186,900
2025-11-14	10.25	10.33	10.17	10.29	-0.39%	1,027,500
2025-11-13	10.35	10.50	10.29	10.33	-0.86%	716,600
2025-11-12	10.42	10.58	10.42	10.42	-0.19%	887,500
2025-11-11	10.43	10.52	10.38	10.44	+0.19%	1,027,700
2025-11-10	10.49	10.57	10.38	10.42	-0.38%	618,300
2025-11-07	10.36	10.46	10.27	10.46	-0.38%	707,200
2025-11-06	10.53	10.60	10.42	10.50	-0.85%	601,700
2025-11-05	10.43	10.68	10.41	10.59	+1.73%	703,900
2025-11-04	10.46	10.54	10.39	10.41	-1.42%	976,200
2025-11-03	10.48	10.56	10.34	10.56	+0.67%	718,600
2025-10-31	10.45	10.52	10.33	10.49	-0.29%	904,600
2025-10-30	10.60	10.79	10.51	10.52	-1.31%	943,800
2025-10-29	10.84	11.03	10.56	10.66	-1.20%	967,400
2025-10-28	10.67	10.86	10.43	10.79	+1.03%	885,200
2025-10-27	10.75	10.82	10.68	10.68	-0.47%	695,400
2025-10-24	10.68	10.81	10.63	10.73	+1.90%	531,200
2025-10-23	10.55	10.61	10.44	10.53	-0.38%	467,300
2025-10-22	10.59	10.79	10.54	10.57	+0.00%	668,900
2025-10-21	10.56	10.68	10.49	10.57	-0.28%	525,000
2025-10-20	10.28	10.62	10.25	10.60	+3.62%	625,200

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+9.77%). Schwächster Monat: Feb (-6.08%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+3.22%
Feb-6.08%
Mär-2.67%
Apr+1.23%
Mai-0.25%
Jun+9.77%
Jul-5.02%
Aug+5.90%
Sep-2.56%
Okt-1.69%
Nov+0.57%
Dez+1.48%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Hope Bancorp Inc (HOPE)?

13.43 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von HOPE?

14.59 im Hoch und 9.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Hope Bancorp Inc?

Historisch war der stärkste Kalendermonat von HOPE der Jun (Durchschnitt +9.77%), der schwächste der Feb (Durchschnitt -6.08%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.