Skip to main content
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
25.35
-0.06 (-0.24%)
Nov 20, 2024, 4:00 PM EST - Market closed

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4425.5125.0125.3525.35-0.24%114,176
Nov 19, 202425.0425.6125.0425.4125.41-0.70%125,977
Nov 18, 202425.8026.0725.4525.5925.59-0.23%119,611
Nov 15, 202425.6925.9825.2025.6525.651.18%200,025
Nov 14, 202425.4525.5325.0625.3525.350.36%141,771
Nov 13, 202426.0126.0725.2525.2625.26-1.56%433,469
Nov 12, 202425.7625.9925.4725.6625.66-0.93%198,854
Nov 11, 202425.3826.2425.2025.9025.904.06%206,655
Nov 8, 202424.8125.2024.6024.8924.890.61%168,106
Nov 7, 202425.4425.6124.5624.7424.74-3.77%247,014
Nov 6, 202424.6526.3024.6525.7125.7111.98%501,875
Nov 5, 202422.4522.9822.4522.9622.962.50%157,862
Nov 4, 202422.5722.9822.0222.4022.40-2.27%232,715
Nov 1, 202423.1723.2622.7222.9222.670.22%229,516
Oct 31, 202423.3523.4322.8722.8722.62-1.72%220,395
Oct 30, 202422.8223.6722.8223.2723.011.48%267,807
Oct 29, 202422.9122.9722.6522.9322.680.04%160,479
Oct 28, 202422.2522.9522.1922.9222.674.47%238,989
Oct 25, 202423.0023.0121.9021.9421.70-4.77%218,877
Oct 24, 202422.3623.1421.9923.0422.796.86%332,342
Oct 23, 202420.4021.6420.2221.5621.327.10%588,108
Oct 22, 202420.0020.1919.9020.1319.910.70%90,903
Oct 21, 202420.7420.7419.9419.9919.77-3.20%196,365
Oct 18, 202421.0221.0720.6520.6520.42-1.76%137,332
Oct 17, 202420.7521.0720.5421.0220.791.50%190,246
Oct 16, 202420.9321.1720.6620.7120.480.29%255,424
Oct 15, 202420.2021.1020.0620.6520.422.94%190,950
Oct 14, 202419.9520.1519.7820.0619.840.80%307,688
Oct 11, 202419.3920.0919.2819.9019.683.11%167,268
Oct 10, 202419.0019.3118.9719.3019.091.31%158,863
Oct 9, 202418.7719.1918.7019.0518.841.60%179,182
Oct 8, 202418.8718.8718.5818.7518.54-0.58%135,802
Oct 7, 202418.7318.9218.6618.8618.650.32%99,702
Oct 4, 202418.7818.9018.5018.8018.591.62%144,253
Oct 3, 202418.2618.5318.1918.5018.300.33%151,605
Oct 2, 202418.3618.8718.3318.4418.242.27%160,257
Oct 1, 202418.5318.5317.9318.0317.83-3.06%162,546
Sep 30, 202418.4018.8718.4018.6018.400.87%147,227
Sep 27, 202418.4118.5718.0718.4418.241.54%209,287
Sep 26, 202418.5718.7018.1518.1617.96-1.09%152,978
Sep 25, 202418.8919.0518.2618.3618.16-2.81%200,003
Sep 24, 202419.2119.4818.8418.8918.68-1.56%131,514
Sep 23, 202419.3619.3919.1319.1918.98-0.62%134,163
Sep 20, 202419.6419.7819.2819.3119.10-2.67%680,344
Sep 19, 202419.7519.9819.3919.8419.623.01%196,228
Sep 18, 202419.0019.9118.6919.2619.051.85%183,871
Sep 17, 202419.1519.4718.8718.9118.70-0.16%138,804
Sep 16, 202418.9819.1418.6818.9418.730.05%127,315
Sep 13, 202418.7318.9418.5218.9318.722.82%142,078
Sep 12, 202418.3718.5618.1618.4118.210.05%105,958
Sep 11, 202418.3918.5617.9018.4018.20-1.02%150,614
Sep 10, 202418.6618.9718.2018.5918.390.16%175,615
Sep 9, 202418.6618.8118.4318.5618.36-0.22%228,460
Sep 6, 202419.1319.1918.5418.6018.40-2.16%300,869
Sep 5, 202419.3219.3819.0019.0118.80-0.78%153,197
Sep 4, 202419.3719.7119.0619.1618.95-1.49%160,557
Sep 3, 202419.5319.9619.3719.4519.24-1.82%131,172
Aug 30, 202419.8019.8418.3119.8119.590.56%110,420
Aug 29, 202419.8519.8819.4219.7019.480.46%111,621
Aug 28, 202419.5419.8319.4319.6119.390.36%167,874
Aug 27, 202419.8119.9219.4919.5419.32-2.45%165,222
Aug 26, 202420.4820.5320.0020.0319.81-1.33%160,893
Aug 23, 202419.0620.4919.0620.3020.087.01%241,353
Aug 22, 202418.6719.0018.6718.9718.761.34%101,088
Aug 21, 202418.8618.8618.5718.7218.510.05%91,176
Aug 20, 202419.0119.0118.6818.7118.50-1.89%110,658
Aug 19, 202418.9719.1018.8019.0718.860.74%89,368
Aug 16, 202418.4919.0718.4918.9318.721.88%158,231
Aug 15, 202418.6718.9118.5218.5818.382.03%121,835
Aug 14, 202418.4718.4718.0318.2118.01-0.49%120,976
Aug 13, 202418.2618.3717.9818.3018.101.27%146,335
Aug 12, 202418.4218.5517.9218.0717.87-1.26%197,509
Aug 9, 202418.5118.5118.1618.3018.10-1.56%345,436
Aug 8, 202418.6018.6818.2618.5918.391.92%161,533
Aug 7, 202418.7018.7718.2118.2418.04-1.03%163,684
Aug 6, 202418.0118.5817.8218.4318.232.22%298,010
Aug 5, 202417.6118.3017.3718.0317.83-4.40%330,861
Aug 2, 202418.5919.1217.7918.8618.40-2.78%235,032
Aug 1, 202420.4220.4919.3019.4018.92-4.90%350,072
Jul 31, 202420.0620.9219.8420.4019.901.75%347,960
Jul 30, 202420.0420.2920.0020.0519.560.91%503,404
Jul 29, 202420.5820.6019.7819.8719.38-3.12%266,007
Jul 26, 202420.5020.7020.1320.5120.012.04%318,722
Jul 25, 202419.5620.3919.4120.1019.613.55%323,082
Jul 24, 202420.3020.9019.4019.4118.93-6.23%346,681
Jul 23, 202419.8620.7319.8620.7020.193.24%301,008
Jul 22, 202419.3720.1119.2720.0519.562.77%263,136
Jul 19, 202419.6120.0019.4819.5119.03-0.20%172,550
Jul 18, 202419.5620.1219.3519.5519.07-1.26%336,405
Jul 17, 202419.0219.8219.0219.8019.312.96%335,773
Jul 16, 202418.3019.3218.2419.2318.766.30%358,899
Jul 15, 202417.6718.2317.5818.0917.654.09%287,094
Jul 12, 202417.5017.6417.2517.3816.950.12%242,503
Jul 11, 202416.7817.5016.7817.3616.935.28%342,366
Jul 10, 202416.2516.5516.2016.4916.091.85%192,714
Jul 9, 202415.9916.2415.8516.1915.791.38%178,973
Jul 8, 202415.9516.0815.8615.9715.581.20%112,994
Jul 5, 202416.2516.3415.7415.7815.39-2.77%226,575
Jul 3, 202416.6816.6916.2316.2315.83-2.70%72,001
Jul 2, 202416.3916.7116.3916.6816.271.77%137,082