Skip to main content
logo
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
25.91
-0.42 (-1.60%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202626.1426.2125.8825.9125.91-1.60%217,808
Mar 26, 202625.8726.3425.8726.3326.330.57%172,029
Mar 25, 202626.3326.5125.9726.1826.180.23%202,268
Mar 24, 202625.9026.4925.9026.1226.12-0.31%290,650
Mar 23, 202625.9226.6125.4326.2026.203.39%316,128
Mar 20, 202625.7125.7925.2425.3425.34-1.44%1,609,854
Mar 19, 202625.1625.8925.0425.7125.711.90%253,584
Mar 18, 202625.3125.4425.1025.2325.23-0.71%357,339
Mar 17, 202625.8925.9025.3625.4125.41-0.82%496,102
Mar 16, 202625.7326.0025.3325.6225.620.91%251,652
Mar 13, 202625.3725.5024.9125.3925.390.47%244,062
Mar 12, 202624.6825.3024.6825.2725.270.32%223,069
Mar 11, 202625.4425.6224.9725.1925.19-1.41%223,113
Mar 10, 202625.3426.1325.1925.5525.550.47%266,116
Mar 9, 202625.3125.5224.5425.4325.43-1.28%327,346
Mar 6, 202625.2525.7624.8325.7625.76-1.23%259,458
Mar 5, 202626.0826.2125.6926.0826.08-1.44%188,650
Mar 4, 202626.4526.8026.1526.4626.460.42%180,039
Mar 3, 202625.6126.4325.4126.3526.35-0.04%220,086
Mar 2, 202625.6726.7025.4326.3626.360.96%242,475
Feb 27, 202626.8526.8525.9026.1126.11-4.22%351,658
Feb 26, 202627.1327.5926.8627.2627.260.96%287,232
Feb 25, 202626.5127.0626.2627.0027.003.37%290,266
Feb 24, 202626.1126.4225.8726.1226.12-0.23%265,255
Feb 23, 202627.3927.5925.8726.1826.18-4.42%317,971
Feb 20, 202627.3727.6126.9127.3927.390.04%210,990
Feb 19, 202627.1927.3827.0027.3827.38-256,812
Feb 18, 202627.3327.9427.0427.3827.380.29%638,537
Feb 17, 202626.9227.4426.6527.3027.301.68%293,192
Feb 13, 202626.7327.0026.3726.8526.850.30%185,271
Feb 12, 202627.1627.3726.3626.7726.77-0.37%249,695
Feb 11, 202627.4727.6126.8126.8726.87-1.79%264,516
Feb 10, 202627.4627.7727.0027.3627.36-0.04%219,882
Feb 9, 202627.7527.9127.3227.3727.37-2.56%233,292
Feb 6, 202628.1928.4327.9128.0927.810.46%230,596
Feb 5, 202627.9428.1427.6227.9627.680.22%256,544
Feb 4, 202627.6128.4927.3827.9027.621.64%396,313
Feb 3, 202627.4628.1526.8827.4527.180.04%361,826
Feb 2, 202626.7427.8026.6327.4427.173.27%277,596
Jan 30, 202626.3926.7126.1726.5726.31-546,436
Jan 29, 202625.9726.6025.5226.5726.317.27%470,588
Jan 28, 202627.4427.9124.5424.7724.52-12.97%707,181
Jan 27, 202628.4428.7528.3228.4628.180.18%312,110
Jan 26, 202628.8529.0228.0228.4128.13-1.93%213,945
Jan 23, 202629.6829.6828.7528.9728.68-2.03%359,931
Jan 22, 202629.6730.2028.6529.5729.280.07%417,600
Jan 21, 202628.3729.6128.3729.5529.265.20%196,341
Jan 20, 202628.1428.4427.9228.0927.81-1.92%174,187
Jan 16, 202628.7928.9928.2728.6428.35-0.76%212,614
Jan 15, 202628.1929.0028.1428.8628.572.38%183,521