Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
23.64
+0.27 (1.16%)
Dec 20, 2024, 4:00 PM EST - Market closed
Hanmi Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.03 | 24.25 | 23.03 | 23.64 | 23.64 | 1.16% | 834,762 |
| Dec 19, 2024 | 24.12 | 24.56 | 23.29 | 23.37 | 23.37 | -1.14% | 207,883 |
| Dec 18, 2024 | 25.82 | 25.83 | 23.43 | 23.64 | 23.64 | -7.08% | 286,993 |
| Dec 17, 2024 | 26.25 | 26.70 | 25.44 | 25.44 | 25.44 | -3.89% | 187,223 |
| Dec 16, 2024 | 25.90 | 26.53 | 25.90 | 26.47 | 26.47 | 1.81% | 155,696 |
| Dec 13, 2024 | 26.14 | 26.35 | 25.83 | 26.00 | 26.00 | -0.23% | 165,775 |
| Dec 12, 2024 | 26.42 | 26.45 | 25.84 | 26.06 | 26.06 | -1.25% | 168,750 |
| Dec 11, 2024 | 26.02 | 26.57 | 25.92 | 26.39 | 26.39 | 2.21% | 216,199 |
| Dec 10, 2024 | 25.64 | 26.02 | 25.36 | 25.82 | 25.82 | 1.18% | 173,047 |
| Dec 9, 2024 | 25.69 | 25.76 | 25.40 | 25.52 | 25.52 | -0.55% | 128,922 |
| Dec 6, 2024 | 25.77 | 25.77 | 25.17 | 25.66 | 25.66 | 0.71% | 107,249 |
| Dec 5, 2024 | 25.67 | 26.10 | 25.37 | 25.48 | 25.48 | -1.01% | 258,752 |
| Dec 4, 2024 | 25.43 | 25.76 | 24.67 | 25.74 | 25.74 | 0.51% | 241,779 |
| Dec 3, 2024 | 26.30 | 26.49 | 25.60 | 25.61 | 25.61 | -2.70% | 212,340 |
| Dec 2, 2024 | 26.42 | 26.84 | 25.91 | 26.32 | 26.32 | -0.49% | 174,648 |
| Nov 29, 2024 | 27.02 | 27.30 | 26.28 | 26.45 | 26.45 | -1.12% | 111,308 |
| Nov 27, 2024 | 26.94 | 27.40 | 26.70 | 26.75 | 26.75 | 0.15% | 163,309 |
| Nov 26, 2024 | 26.68 | 27.18 | 26.64 | 26.71 | 26.71 | -0.48% | 148,409 |
| Nov 25, 2024 | 27.04 | 27.59 | 26.73 | 26.84 | 26.84 | 1.09% | 177,035 |
| Nov 22, 2024 | 25.88 | 26.61 | 25.77 | 26.55 | 26.55 | 3.11% | 161,723 |
| Nov 21, 2024 | 25.60 | 25.99 | 25.43 | 25.75 | 25.75 | 1.58% | 124,841 |
| Nov 20, 2024 | 25.44 | 25.51 | 25.01 | 25.35 | 25.35 | -0.24% | 114,176 |
| Nov 19, 2024 | 25.04 | 25.61 | 25.04 | 25.41 | 25.41 | -0.70% | 125,977 |
| Nov 18, 2024 | 25.80 | 26.07 | 25.45 | 25.59 | 25.59 | -0.23% | 119,611 |
| Nov 15, 2024 | 25.69 | 25.98 | 25.20 | 25.65 | 25.65 | 1.18% | 200,025 |
| Nov 14, 2024 | 25.45 | 25.53 | 25.06 | 25.35 | 25.35 | 0.36% | 141,771 |
| Nov 13, 2024 | 26.01 | 26.07 | 25.25 | 25.26 | 25.26 | -1.56% | 433,469 |
| Nov 12, 2024 | 25.76 | 25.99 | 25.47 | 25.66 | 25.66 | -0.93% | 198,854 |
| Nov 11, 2024 | 25.38 | 26.24 | 25.20 | 25.90 | 25.90 | 4.06% | 206,655 |
| Nov 8, 2024 | 24.81 | 25.20 | 24.60 | 24.89 | 24.89 | 0.61% | 168,106 |
| Nov 7, 2024 | 25.44 | 25.61 | 24.56 | 24.74 | 24.74 | -3.77% | 247,014 |
| Nov 6, 2024 | 24.65 | 26.30 | 24.65 | 25.71 | 25.71 | 11.98% | 501,875 |
| Nov 5, 2024 | 22.45 | 22.98 | 22.45 | 22.96 | 22.96 | 2.50% | 157,862 |
| Nov 4, 2024 | 22.57 | 22.98 | 22.02 | 22.40 | 22.40 | -2.27% | 232,715 |
| Nov 1, 2024 | 23.17 | 23.26 | 22.72 | 22.92 | 22.67 | 0.22% | 229,516 |
| Oct 31, 2024 | 23.35 | 23.43 | 22.87 | 22.87 | 22.62 | -1.72% | 220,395 |
| Oct 30, 2024 | 22.82 | 23.67 | 22.82 | 23.27 | 23.01 | 1.48% | 267,807 |
| Oct 29, 2024 | 22.91 | 22.97 | 22.65 | 22.93 | 22.68 | 0.04% | 160,479 |
| Oct 28, 2024 | 22.25 | 22.95 | 22.19 | 22.92 | 22.67 | 4.47% | 238,989 |
| Oct 25, 2024 | 23.00 | 23.01 | 21.90 | 21.94 | 21.70 | -4.77% | 218,877 |
| Oct 24, 2024 | 22.36 | 23.14 | 21.99 | 23.04 | 22.79 | 6.86% | 332,342 |
| Oct 23, 2024 | 20.40 | 21.64 | 20.22 | 21.56 | 21.32 | 7.10% | 588,108 |
| Oct 22, 2024 | 20.00 | 20.19 | 19.90 | 20.13 | 19.91 | 0.70% | 90,903 |
| Oct 21, 2024 | 20.74 | 20.74 | 19.94 | 19.99 | 19.77 | -3.20% | 196,365 |
| Oct 18, 2024 | 21.02 | 21.07 | 20.65 | 20.65 | 20.42 | -1.76% | 137,332 |
| Oct 17, 2024 | 20.75 | 21.07 | 20.54 | 21.02 | 20.79 | 1.50% | 190,246 |
| Oct 16, 2024 | 20.93 | 21.17 | 20.66 | 20.71 | 20.48 | 0.29% | 255,424 |
| Oct 15, 2024 | 20.20 | 21.10 | 20.06 | 20.65 | 20.42 | 2.94% | 190,950 |
| Oct 14, 2024 | 19.95 | 20.15 | 19.78 | 20.06 | 19.84 | 0.80% | 307,688 |
| Oct 11, 2024 | 19.39 | 20.09 | 19.28 | 19.90 | 19.68 | 3.11% | 167,268 |
| Oct 10, 2024 | 19.00 | 19.31 | 18.97 | 19.30 | 19.09 | 1.31% | 158,863 |
| Oct 9, 2024 | 18.77 | 19.19 | 18.70 | 19.05 | 18.84 | 1.60% | 179,182 |
| Oct 8, 2024 | 18.87 | 18.87 | 18.58 | 18.75 | 18.54 | -0.58% | 135,802 |
| Oct 7, 2024 | 18.73 | 18.92 | 18.66 | 18.86 | 18.65 | 0.32% | 99,702 |
| Oct 4, 2024 | 18.78 | 18.90 | 18.50 | 18.80 | 18.59 | 1.62% | 144,253 |
| Oct 3, 2024 | 18.26 | 18.53 | 18.19 | 18.50 | 18.30 | 0.33% | 151,605 |
| Oct 2, 2024 | 18.36 | 18.87 | 18.33 | 18.44 | 18.24 | 2.27% | 160,257 |
| Oct 1, 2024 | 18.53 | 18.53 | 17.93 | 18.03 | 17.83 | -3.06% | 162,546 |
| Sep 30, 2024 | 18.40 | 18.87 | 18.40 | 18.60 | 18.40 | 0.87% | 147,227 |
| Sep 27, 2024 | 18.41 | 18.57 | 18.07 | 18.44 | 18.24 | 1.54% | 209,287 |
| Sep 26, 2024 | 18.57 | 18.70 | 18.15 | 18.16 | 17.96 | -1.09% | 152,978 |
| Sep 25, 2024 | 18.89 | 19.05 | 18.26 | 18.36 | 18.16 | -2.81% | 200,003 |
| Sep 24, 2024 | 19.21 | 19.48 | 18.84 | 18.89 | 18.68 | -1.56% | 131,514 |
| Sep 23, 2024 | 19.36 | 19.39 | 19.13 | 19.19 | 18.98 | -0.62% | 134,163 |
| Sep 20, 2024 | 19.64 | 19.78 | 19.28 | 19.31 | 19.10 | -2.67% | 680,344 |
| Sep 19, 2024 | 19.75 | 19.98 | 19.39 | 19.84 | 19.62 | 3.01% | 196,228 |
| Sep 18, 2024 | 19.00 | 19.91 | 18.69 | 19.26 | 19.05 | 1.85% | 183,871 |
| Sep 17, 2024 | 19.15 | 19.47 | 18.87 | 18.91 | 18.70 | -0.16% | 138,804 |
| Sep 16, 2024 | 18.98 | 19.14 | 18.68 | 18.94 | 18.73 | 0.05% | 127,315 |
| Sep 13, 2024 | 18.73 | 18.94 | 18.52 | 18.93 | 18.72 | 2.82% | 142,078 |
| Sep 12, 2024 | 18.37 | 18.56 | 18.16 | 18.41 | 18.21 | 0.05% | 105,958 |
| Sep 11, 2024 | 18.39 | 18.56 | 17.90 | 18.40 | 18.20 | -1.02% | 150,614 |
| Sep 10, 2024 | 18.66 | 18.97 | 18.20 | 18.59 | 18.39 | 0.16% | 175,615 |
| Sep 9, 2024 | 18.66 | 18.81 | 18.43 | 18.56 | 18.36 | -0.22% | 228,460 |
| Sep 6, 2024 | 19.13 | 19.19 | 18.54 | 18.60 | 18.40 | -2.16% | 300,869 |
| Sep 5, 2024 | 19.32 | 19.38 | 19.00 | 19.01 | 18.80 | -0.78% | 153,197 |
| Sep 4, 2024 | 19.37 | 19.71 | 19.06 | 19.16 | 18.95 | -1.49% | 160,557 |
| Sep 3, 2024 | 19.53 | 19.96 | 19.37 | 19.45 | 19.24 | -1.82% | 131,172 |
| Aug 30, 2024 | 19.80 | 19.84 | 18.31 | 19.81 | 19.59 | 0.56% | 110,420 |
| Aug 29, 2024 | 19.85 | 19.88 | 19.42 | 19.70 | 19.48 | 0.46% | 111,621 |
| Aug 28, 2024 | 19.54 | 19.83 | 19.43 | 19.61 | 19.39 | 0.36% | 167,874 |
| Aug 27, 2024 | 19.81 | 19.92 | 19.49 | 19.54 | 19.32 | -2.45% | 165,222 |
| Aug 26, 2024 | 20.48 | 20.53 | 20.00 | 20.03 | 19.81 | -1.33% | 160,893 |
| Aug 23, 2024 | 19.06 | 20.49 | 19.06 | 20.30 | 20.08 | 7.01% | 241,353 |
| Aug 22, 2024 | 18.67 | 19.00 | 18.67 | 18.97 | 18.76 | 1.34% | 101,088 |
| Aug 21, 2024 | 18.86 | 18.86 | 18.57 | 18.72 | 18.51 | 0.05% | 91,176 |
| Aug 20, 2024 | 19.01 | 19.01 | 18.68 | 18.71 | 18.50 | -1.89% | 110,658 |
| Aug 19, 2024 | 18.97 | 19.10 | 18.80 | 19.07 | 18.86 | 0.74% | 89,368 |
| Aug 16, 2024 | 18.49 | 19.07 | 18.49 | 18.93 | 18.72 | 1.88% | 158,231 |
| Aug 15, 2024 | 18.67 | 18.91 | 18.52 | 18.58 | 18.38 | 2.03% | 121,835 |
| Aug 14, 2024 | 18.47 | 18.47 | 18.03 | 18.21 | 18.01 | -0.49% | 120,976 |
| Aug 13, 2024 | 18.26 | 18.37 | 17.98 | 18.30 | 18.10 | 1.27% | 146,335 |
| Aug 12, 2024 | 18.42 | 18.55 | 17.92 | 18.07 | 17.87 | -1.26% | 197,509 |
| Aug 9, 2024 | 18.51 | 18.51 | 18.16 | 18.30 | 18.10 | -1.56% | 345,436 |
| Aug 8, 2024 | 18.60 | 18.68 | 18.26 | 18.59 | 18.39 | 1.92% | 161,533 |
| Aug 7, 2024 | 18.70 | 18.77 | 18.21 | 18.24 | 18.04 | -1.03% | 163,684 |
| Aug 6, 2024 | 18.01 | 18.58 | 17.82 | 18.43 | 18.23 | 2.22% | 298,010 |
| Aug 5, 2024 | 17.61 | 18.30 | 17.37 | 18.03 | 17.83 | -4.40% | 330,861 |
| Aug 2, 2024 | 18.59 | 19.12 | 17.79 | 18.86 | 18.40 | -2.78% | 235,032 |
| Aug 1, 2024 | 20.42 | 20.49 | 19.30 | 19.40 | 18.92 | -4.90% | 350,072 |