Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
23.27
+0.34 (1.48%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Hanmi Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 22.82 | 23.67 | 22.82 | 23.27 | 23.27 | 1.48% | 267,807 |
Oct 29, 2024 | 22.91 | 22.97 | 22.65 | 22.93 | 22.93 | 0.04% | 160,479 |
Oct 28, 2024 | 22.25 | 22.95 | 22.19 | 22.92 | 22.92 | 4.47% | 238,989 |
Oct 25, 2024 | 23.00 | 23.01 | 21.90 | 21.94 | 21.94 | -4.77% | 218,877 |
Oct 24, 2024 | 22.36 | 23.14 | 21.99 | 23.04 | 23.04 | 6.86% | 332,342 |
Oct 23, 2024 | 20.40 | 21.64 | 20.22 | 21.56 | 21.56 | 7.10% | 588,108 |
Oct 22, 2024 | 20.00 | 20.19 | 19.90 | 20.13 | 20.13 | 0.70% | 90,903 |
Oct 21, 2024 | 20.74 | 20.74 | 19.94 | 19.99 | 19.99 | -3.20% | 196,365 |
Oct 18, 2024 | 21.02 | 21.07 | 20.65 | 20.65 | 20.65 | -1.76% | 137,332 |
Oct 17, 2024 | 20.75 | 21.07 | 20.54 | 21.02 | 21.02 | 1.50% | 190,246 |
Oct 16, 2024 | 20.93 | 21.17 | 20.66 | 20.71 | 20.71 | 0.29% | 255,424 |
Oct 15, 2024 | 20.20 | 21.10 | 20.06 | 20.65 | 20.65 | 2.94% | 190,950 |
Oct 14, 2024 | 19.95 | 20.15 | 19.78 | 20.06 | 20.06 | 0.80% | 307,688 |
Oct 11, 2024 | 19.39 | 20.09 | 19.28 | 19.90 | 19.90 | 3.11% | 167,268 |
Oct 10, 2024 | 19.00 | 19.31 | 18.97 | 19.30 | 19.30 | 1.31% | 158,863 |
Oct 9, 2024 | 18.77 | 19.19 | 18.70 | 19.05 | 19.05 | 1.60% | 179,182 |
Oct 8, 2024 | 18.87 | 18.87 | 18.58 | 18.75 | 18.75 | -0.58% | 135,802 |
Oct 7, 2024 | 18.73 | 18.92 | 18.66 | 18.86 | 18.86 | 0.32% | 99,702 |
Oct 4, 2024 | 18.78 | 18.90 | 18.50 | 18.80 | 18.80 | 1.62% | 144,253 |
Oct 3, 2024 | 18.26 | 18.53 | 18.19 | 18.50 | 18.50 | 0.33% | 151,605 |
Oct 2, 2024 | 18.36 | 18.87 | 18.33 | 18.44 | 18.44 | 2.27% | 160,257 |
Oct 1, 2024 | 18.53 | 18.53 | 17.93 | 18.03 | 18.03 | -3.06% | 162,546 |
Sep 30, 2024 | 18.40 | 18.87 | 18.40 | 18.60 | 18.60 | 0.87% | 147,227 |
Sep 27, 2024 | 18.41 | 18.57 | 18.07 | 18.44 | 18.44 | 1.54% | 209,287 |
Sep 26, 2024 | 18.57 | 18.70 | 18.15 | 18.16 | 18.16 | -1.09% | 152,978 |
Sep 25, 2024 | 18.89 | 19.05 | 18.26 | 18.36 | 18.36 | -2.81% | 200,003 |
Sep 24, 2024 | 19.21 | 19.48 | 18.84 | 18.89 | 18.89 | -1.56% | 131,514 |
Sep 23, 2024 | 19.36 | 19.39 | 19.13 | 19.19 | 19.19 | -0.62% | 134,163 |
Sep 20, 2024 | 19.64 | 19.78 | 19.28 | 19.31 | 19.31 | -2.67% | 680,344 |
Sep 19, 2024 | 19.75 | 19.98 | 19.39 | 19.84 | 19.84 | 3.01% | 196,228 |
Sep 18, 2024 | 19.00 | 19.91 | 18.69 | 19.26 | 19.26 | 1.85% | 183,871 |
Sep 17, 2024 | 19.15 | 19.47 | 18.87 | 18.91 | 18.91 | -0.16% | 138,804 |
Sep 16, 2024 | 18.98 | 19.14 | 18.68 | 18.94 | 18.94 | 0.05% | 127,315 |
Sep 13, 2024 | 18.73 | 18.94 | 18.52 | 18.93 | 18.93 | 2.82% | 142,078 |
Sep 12, 2024 | 18.37 | 18.56 | 18.16 | 18.41 | 18.41 | 0.05% | 105,958 |
Sep 11, 2024 | 18.39 | 18.56 | 17.90 | 18.40 | 18.40 | -1.02% | 150,614 |
Sep 10, 2024 | 18.66 | 18.97 | 18.20 | 18.59 | 18.59 | 0.16% | 175,615 |
Sep 9, 2024 | 18.66 | 18.81 | 18.43 | 18.56 | 18.56 | -0.22% | 228,460 |
Sep 6, 2024 | 19.13 | 19.19 | 18.54 | 18.60 | 18.60 | -2.16% | 300,869 |
Sep 5, 2024 | 19.32 | 19.38 | 19.00 | 19.01 | 19.01 | -0.78% | 153,197 |
Sep 4, 2024 | 19.37 | 19.71 | 19.06 | 19.16 | 19.16 | -1.49% | 160,557 |
Sep 3, 2024 | 19.53 | 19.96 | 19.37 | 19.45 | 19.45 | -1.82% | 131,172 |
Aug 30, 2024 | 19.80 | 19.84 | 18.31 | 19.81 | 19.81 | 0.56% | 110,420 |
Aug 29, 2024 | 19.85 | 19.88 | 19.42 | 19.70 | 19.70 | 0.46% | 111,621 |
Aug 28, 2024 | 19.54 | 19.83 | 19.43 | 19.61 | 19.61 | 0.36% | 167,874 |
Aug 27, 2024 | 19.81 | 19.92 | 19.49 | 19.54 | 19.54 | -2.45% | 165,222 |
Aug 26, 2024 | 20.48 | 20.53 | 20.00 | 20.03 | 20.03 | -1.33% | 160,893 |
Aug 23, 2024 | 19.06 | 20.49 | 19.06 | 20.30 | 20.30 | 7.01% | 241,353 |
Aug 22, 2024 | 18.67 | 19.00 | 18.67 | 18.97 | 18.97 | 1.34% | 101,088 |
Aug 21, 2024 | 18.86 | 18.86 | 18.57 | 18.72 | 18.72 | 0.05% | 91,176 |
Aug 20, 2024 | 19.01 | 19.01 | 18.68 | 18.71 | 18.71 | -1.89% | 110,658 |
Aug 19, 2024 | 18.97 | 19.10 | 18.80 | 19.07 | 19.07 | 0.74% | 89,368 |
Aug 16, 2024 | 18.49 | 19.07 | 18.49 | 18.93 | 18.93 | 1.88% | 158,231 |
Aug 15, 2024 | 18.67 | 18.91 | 18.52 | 18.58 | 18.58 | 2.03% | 121,835 |
Aug 14, 2024 | 18.47 | 18.47 | 18.03 | 18.21 | 18.21 | -0.49% | 120,976 |
Aug 13, 2024 | 18.26 | 18.37 | 17.98 | 18.30 | 18.30 | 1.27% | 146,335 |
Aug 12, 2024 | 18.42 | 18.55 | 17.92 | 18.07 | 18.07 | -1.26% | 197,509 |
Aug 9, 2024 | 18.51 | 18.51 | 18.16 | 18.30 | 18.30 | -1.56% | 345,436 |
Aug 8, 2024 | 18.60 | 18.68 | 18.26 | 18.59 | 18.59 | 1.92% | 161,533 |
Aug 7, 2024 | 18.70 | 18.77 | 18.21 | 18.24 | 18.24 | -1.03% | 163,684 |
Aug 6, 2024 | 18.01 | 18.58 | 17.82 | 18.43 | 18.43 | 2.22% | 298,010 |
Aug 5, 2024 | 17.61 | 18.30 | 17.37 | 18.03 | 18.03 | -4.40% | 330,861 |
Aug 2, 2024 | 18.59 | 19.12 | 17.79 | 18.86 | 18.60 | -2.78% | 235,032 |
Aug 1, 2024 | 20.42 | 20.49 | 19.30 | 19.40 | 19.14 | -4.90% | 350,072 |
Jul 31, 2024 | 20.06 | 20.92 | 19.84 | 20.40 | 20.12 | 1.75% | 347,960 |
Jul 30, 2024 | 20.04 | 20.29 | 20.00 | 20.05 | 19.78 | 0.91% | 503,404 |
Jul 29, 2024 | 20.58 | 20.60 | 19.78 | 19.87 | 19.60 | -3.12% | 266,007 |
Jul 26, 2024 | 20.50 | 20.70 | 20.13 | 20.51 | 20.23 | 2.04% | 318,722 |
Jul 25, 2024 | 19.56 | 20.39 | 19.41 | 20.10 | 19.83 | 3.55% | 323,082 |
Jul 24, 2024 | 20.30 | 20.90 | 19.40 | 19.41 | 19.15 | -6.23% | 346,681 |
Jul 23, 2024 | 19.86 | 20.73 | 19.86 | 20.70 | 20.42 | 3.24% | 301,008 |
Jul 22, 2024 | 19.37 | 20.11 | 19.27 | 20.05 | 19.78 | 2.77% | 263,136 |
Jul 19, 2024 | 19.61 | 20.00 | 19.48 | 19.51 | 19.24 | -0.20% | 172,550 |
Jul 18, 2024 | 19.56 | 20.12 | 19.35 | 19.55 | 19.28 | -1.26% | 336,405 |
Jul 17, 2024 | 19.02 | 19.82 | 19.02 | 19.80 | 19.53 | 2.96% | 335,773 |
Jul 16, 2024 | 18.30 | 19.32 | 18.24 | 19.23 | 18.97 | 6.30% | 358,899 |
Jul 15, 2024 | 17.67 | 18.23 | 17.58 | 18.09 | 17.84 | 4.09% | 287,094 |
Jul 12, 2024 | 17.50 | 17.64 | 17.25 | 17.38 | 17.14 | 0.12% | 242,503 |
Jul 11, 2024 | 16.78 | 17.50 | 16.78 | 17.36 | 17.12 | 5.28% | 342,366 |
Jul 10, 2024 | 16.25 | 16.55 | 16.20 | 16.49 | 16.26 | 1.85% | 192,714 |
Jul 9, 2024 | 15.99 | 16.24 | 15.85 | 16.19 | 15.97 | 1.38% | 178,973 |
Jul 8, 2024 | 15.95 | 16.08 | 15.86 | 15.97 | 15.75 | 1.20% | 112,994 |
Jul 5, 2024 | 16.25 | 16.34 | 15.74 | 15.78 | 15.56 | -2.77% | 226,575 |
Jul 3, 2024 | 16.68 | 16.69 | 16.23 | 16.23 | 16.01 | -2.70% | 72,001 |
Jul 2, 2024 | 16.39 | 16.71 | 16.39 | 16.68 | 16.45 | 1.77% | 137,082 |
Jul 1, 2024 | 16.66 | 16.77 | 16.31 | 16.39 | 16.17 | -1.97% | 140,414 |
Jun 28, 2024 | 16.15 | 16.75 | 16.12 | 16.72 | 16.49 | 4.96% | 346,618 |
Jun 27, 2024 | 15.91 | 15.98 | 15.79 | 15.93 | 15.71 | 0.06% | 101,283 |
Jun 26, 2024 | 15.40 | 15.93 | 15.40 | 15.92 | 15.70 | 2.31% | 140,692 |
Jun 25, 2024 | 15.59 | 15.71 | 15.50 | 15.56 | 15.35 | -0.45% | 153,776 |
Jun 24, 2024 | 15.44 | 15.81 | 15.44 | 15.63 | 15.42 | 1.76% | 137,816 |
Jun 21, 2024 | 15.50 | 15.56 | 15.29 | 15.36 | 15.15 | -0.71% | 618,768 |
Jun 20, 2024 | 15.35 | 15.53 | 15.35 | 15.47 | 15.26 | 0.19% | 122,372 |
Jun 18, 2024 | 15.39 | 15.54 | 15.30 | 15.44 | 15.23 | 0.59% | 114,160 |
Jun 17, 2024 | 15.13 | 15.36 | 14.97 | 15.35 | 15.14 | 1.19% | 199,143 |
Jun 14, 2024 | 15.25 | 15.37 | 15.04 | 15.17 | 14.96 | -2.00% | 177,991 |
Jun 13, 2024 | 15.67 | 15.67 | 15.26 | 15.48 | 15.27 | -1.40% | 204,160 |
Jun 12, 2024 | 15.69 | 16.11 | 15.55 | 15.70 | 15.49 | 2.82% | 237,279 |
Jun 11, 2024 | 15.16 | 15.32 | 15.07 | 15.27 | 15.06 | - | 151,372 |
Jun 10, 2024 | 15.44 | 15.44 | 15.15 | 15.27 | 15.06 | -1.93% | 175,151 |