HOPE Stock Prices

Data as of Oct 28, 2026

Last

13.88

Change

-0.24

Open

14.13

Previous

14.12

High

14.22

Low

13.68

Bid

-

Ask

-

Volume

1,621,772

Trades

-

Dividend

0.11

Yield

0.00%

Ex-Div

Oct 26, 2016

Impl Vol

0.000

Hist Vol

0.236

Opt Volume

0

Open Int

115

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	14.13	14.22	13.68	13.88	-0.24	1,621,772	0	0.000	0.236
Oct 27, 2026	14.18	14.19	14.00	14.12	+0.01	941,644	60	0.311	0.236
Oct 26, 2026	14.14	14.28	14.06	14.11	+0.04	705,771	0	0.000	0.236
Oct 23, 2026	13.95	14.14	13.91	14.07	+0.02	960,221	0	0.000	0.236
Oct 22, 2026	13.63	14.10	13.62	14.05	+0.39	924,023	0	0.000	0.236
Oct 21, 2026	13.66	13.67	13.53	13.66	+0.04	755,429	4	0.000	0.235
Oct 20, 2026	13.36	13.71	13.36	13.62	+0.28	1,014,574	2	0.936	0.235
Oct 19, 2026	13.38	13.45	13.30	13.34	-0.09	637,949	0	0.000	0.237
Oct 16, 2026	13.46	13.69	13.38	13.43	+0.03	842,568	0	0.000	0.237
Oct 15, 2026	13.27	13.45	13.19	13.40	+0.20	903,575	0	0.000	0.248
Oct 14, 2026	13.29	13.29	13.03	13.20	-0.11	998,853	0	0.000	0.248
Oct 13, 2026	13.50	13.55	13.24	13.31	-0.11	789,360	0	0.000	0.251
Oct 12, 2026	13.28	13.47	13.28	13.42	+0.14	569,113	0	0.000	0.251
Oct 9, 2026	13.45	13.45	13.25	13.28	-0.18	682,010	0	0.000	0.255
Oct 8, 2026	13.29	13.47	13.24	13.46	+0.12	1,192,009	0	0.000	0.254
Oct 7, 2026	13.33	13.38	13.16	13.34	-0.14	1,639,003	0	0.000	0.254
Oct 6, 2026	13.57	13.70	13.47	13.48	-0.09	740,887	50	0.322	0.255
Oct 5, 2026	13.66	13.75	13.49	13.57	-0.11	1,048,202	0	0.000	0.256
Oct 2, 2026	13.68	13.79	13.60	13.68	+0.00	1,329,520	0	0.000	0.256
Oct 1, 2026	13.26	13.51	13.00	13.50	+0.21	1,151,907	2	0.000	0.256
Sep 30, 2026	13.45	13.61	13.18	13.29	-0.15	930,349	6	0.292	0.256
Sep 29, 2026	13.65	13.70	13.40	13.44	-0.20	849,218	9	0.000	0.256
Sep 28, 2026	13.83	13.83	13.63	13.64	-0.19	712,663	0	0.000	0.256
Sep 25, 2026	13.78	13.92	13.77	13.83	+0.11	858,741	0	0.000	0.256
Sep 24, 2026	13.62	13.77	13.51	13.72	+0.10	859,531	0	0.000	0.256
Sep 23, 2026	13.75	13.80	13.60	13.62	-0.16	851,638	4	0.000	0.256
Sep 22, 2026	13.95	14.00	13.73	13.78	-0.04	901,411	0	0.000	0.255
Sep 21, 2026	13.98	14.06	13.80	13.82	-0.14	854,873	0	0.000	0.256
Sep 18, 2026	13.91	14.02	13.76	13.96	+0.02	2,565,074	76	0.316	0.257
Sep 17, 2026	14.10	14.14	13.94	13.94	-0.01	729,516	0	0.000	0.259
Sep 16, 2026	14.12	14.18	13.69	13.95	-0.16	1,304,364	0	0.000	0.260
Sep 15, 2026	14.00	14.17	14.00	14.11	+0.06	876,510	0	0.000	0.260
Sep 14, 2026	13.94	14.15	13.94	14.05	+0.10	762,664	8	1.313	0.260
Sep 11, 2026	14.05	14.15	13.81	13.95	+0.00	472,967	0	0.000	0.260
Sep 10, 2026	13.80	13.96	13.69	13.95	+0.13	581,520	1	0.000	0.261
Sep 9, 2026	13.89	13.99	13.73	13.82	-0.16	527,766	1	0.503	0.260
Sep 8, 2026	14.04	14.13	13.97	13.98	+0.00	586,760	0	0.000	0.261
Sep 4, 2026	13.96	14.22	13.96	14.13	+0.13	486,826	0	0.000	0.260
Sep 3, 2026	14.11	14.22	14.00	14.00	+0.04	632,893	2	0.000	0.261
Sep 2, 2026	13.71	14.07	13.67	13.96	+0.33	953,224	1	1.283	0.261
Sep 1, 2026	13.75	13.91	13.60	13.63	-0.16	755,677	0	0.000	0.260
Aug 31, 2026	13.91	13.91	13.71	13.79	-0.13	856,892	0	0.000	0.260
Aug 28, 2026	13.93	14.05	13.89	13.92	-0.01	637,286	0	0.000	0.260
Aug 27, 2026	13.86	13.96	13.73	13.93	+0.01	756,358	0	0.000	0.260
Aug 26, 2026	13.87	13.94	13.78	13.92	+0.05	743,649	0	0.000	0.260
Aug 25, 2026	13.96	13.98	13.85	13.87	-0.08	608,264	0	0.000	0.260
Aug 24, 2026	13.96	14.08	13.92	13.95	-0.02	585,593	10	0.000	0.260
Aug 21, 2026	14.11	14.13	13.85	13.97	+0.00	1,408,304	0	0.000	0.266
Aug 20, 2026	13.92	14.02	13.86	13.97	+0.00	825,502	1	0.000	0.266
Aug 19, 2026	14.29	14.34	13.91	13.97	-0.27	1,203,901	1	0.354	0.266
Aug 18, 2026	14.38	14.43	14.17	14.24	-0.12	640,184	0	0.000	0.265
Aug 17, 2026	14.40	14.45	14.31	14.36	-0.09	722,415	0	0.000	0.265
Aug 14, 2026	14.50	14.59	14.36	14.45	-0.05	859,035	1	0.260	0.266
Aug 13, 2026	14.30	14.50	14.30	14.50	+0.20	1,189,299	0	0.000	0.266
Aug 12, 2026	14.28	14.37	14.22	14.30	+0.06	815,467	0	0.000	0.267
Aug 11, 2026	14.02	14.27	14.02	14.24	+0.24	997,570	2	0.000	0.270
Aug 10, 2026	13.94	14.01	13.82	14.00	+0.01	898,679	2	0.000	0.269
Aug 7, 2026	13.96	14.05	13.83	13.99	+0.03	988,439	0	0.000	0.269
Aug 6, 2026	14.16	14.20	13.93	13.96	-0.31	927,180	1	0.000	0.270
Aug 5, 2026	14.38	14.40	14.21	14.27	-0.09	1,238,663	55	0.000	0.269
Aug 4, 2026	14.20	14.48	14.12	14.36	+0.17	1,477,246	13	0.000	0.269
Aug 3, 2026	14.11	14.28	14.11	14.19	+0.18	1,478,272	27	0.572	0.270
Jul 31, 2026	14.11	14.13	13.87	14.01	-0.02	1,099,099	0	0.000	0.271
Jul 30, 2026	14.17	14.23	13.97	14.03	-0.09	908,441	3	0.000	0.272
Jul 29, 2026	14.03	14.19	13.98	14.12	+0.00	1,227,397	20	0.494	0.272
Jul 28, 2026	13.85	14.21	13.76	14.12	+0.30	1,095,828	0	0.000	0.272

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 26, 2016	Nov 11, 2016	0.11	0.44	0.00%

Split History

Split Date	Factor	Announced
No splits on record.