Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
20.42
-0.57 (-2.72%)
Apr 4, 2025, 4:00 PM EDT - Market closed
Hanmi Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 20.14 | 20.72 | 19.90 | 20.42 | 20.42 | -2.72% | 565,848 |
| Apr 3, 2025 | 21.49 | 21.65 | 20.86 | 20.99 | 20.99 | -7.21% | 423,635 |
| Apr 2, 2025 | 22.23 | 22.95 | 22.07 | 22.62 | 22.62 | 0.35% | 185,900 |
| Apr 1, 2025 | 22.61 | 22.62 | 22.23 | 22.54 | 22.54 | -0.53% | 232,727 |
| Mar 31, 2025 | 22.48 | 23.09 | 22.17 | 22.66 | 22.66 | 0.35% | 228,323 |
| Mar 28, 2025 | 22.80 | 23.24 | 22.24 | 22.58 | 22.58 | -1.22% | 200,539 |
| Mar 27, 2025 | 22.20 | 23.38 | 22.20 | 22.86 | 22.86 | -0.13% | 137,300 |
| Mar 26, 2025 | 22.87 | 23.21 | 22.67 | 22.89 | 22.89 | 0.53% | 211,000 |
| Mar 25, 2025 | 22.98 | 23.53 | 22.76 | 22.77 | 22.77 | -0.65% | 147,728 |
| Mar 24, 2025 | 22.76 | 23.07 | 22.71 | 22.92 | 22.92 | 2.05% | 143,300 |
| Mar 21, 2025 | 21.60 | 22.50 | 21.58 | 22.46 | 22.46 | 1.63% | 594,700 |
| Mar 20, 2025 | 21.81 | 22.44 | 21.46 | 22.10 | 22.10 | 0.18% | 224,413 |
| Mar 19, 2025 | 21.92 | 22.33 | 21.88 | 22.06 | 22.06 | 1.01% | 120,800 |
| Mar 18, 2025 | 21.95 | 22.19 | 21.71 | 21.84 | 21.84 | -1.31% | 214,339 |
| Mar 17, 2025 | 21.84 | 22.19 | 21.77 | 22.13 | 22.13 | 1.28% | 215,700 |
| Mar 14, 2025 | 21.59 | 22.09 | 21.49 | 21.85 | 21.85 | 2.58% | 188,500 |
| Mar 13, 2025 | 21.81 | 22.13 | 21.27 | 21.30 | 21.30 | -1.84% | 211,201 |
| Mar 12, 2025 | 21.90 | 22.06 | 21.56 | 21.70 | 21.70 | -0.32% | 206,200 |
| Mar 11, 2025 | 21.64 | 21.98 | 21.45 | 21.77 | 21.77 | 1.16% | 182,422 |
| Mar 10, 2025 | 22.14 | 22.60 | 21.30 | 21.52 | 21.52 | -4.10% | 207,600 |
| Mar 7, 2025 | 22.66 | 22.99 | 22.15 | 22.44 | 22.44 | -0.88% | 142,000 |
| Mar 6, 2025 | 22.66 | 22.71 | 22.38 | 22.64 | 22.64 | -1.26% | 127,100 |
| Mar 5, 2025 | 23.24 | 23.55 | 22.62 | 22.93 | 22.93 | -0.74% | 158,300 |
| Mar 4, 2025 | 23.08 | 23.72 | 22.80 | 23.10 | 23.10 | -3.14% | 211,200 |
| Mar 3, 2025 | 23.88 | 24.40 | 23.67 | 23.85 | 23.85 | -0.67% | 156,601 |
| Feb 28, 2025 | 23.74 | 24.25 | 23.74 | 24.01 | 24.01 | 1.57% | 156,100 |
| Feb 27, 2025 | 23.10 | 23.80 | 22.31 | 23.64 | 23.64 | 0.64% | 245,800 |
| Feb 26, 2025 | 23.66 | 23.76 | 23.17 | 23.49 | 23.49 | -0.97% | 213,602 |
| Feb 25, 2025 | 23.18 | 23.90 | 22.76 | 23.72 | 23.72 | 0.30% | 225,700 |
| Feb 24, 2025 | 23.87 | 23.95 | 23.34 | 23.65 | 23.65 | -0.25% | 317,102 |
| Feb 21, 2025 | 24.53 | 24.63 | 23.49 | 23.71 | 23.71 | -2.07% | 282,500 |
| Feb 20, 2025 | 24.67 | 24.77 | 23.80 | 24.21 | 24.21 | -2.46% | 210,000 |
| Feb 19, 2025 | 24.60 | 25.09 | 24.54 | 24.82 | 24.82 | 0.12% | 238,608 |
| Feb 18, 2025 | 24.25 | 24.83 | 24.00 | 24.79 | 24.79 | 2.06% | 181,102 |
| Feb 14, 2025 | 24.50 | 24.68 | 24.21 | 24.29 | 24.29 | -0.37% | 93,800 |
| Feb 13, 2025 | 24.11 | 24.41 | 23.93 | 24.38 | 24.38 | 0.79% | 88,200 |
| Feb 12, 2025 | 24.42 | 24.51 | 24.17 | 24.19 | 24.19 | -2.77% | 130,200 |
| Feb 11, 2025 | 23.51 | 24.88 | 23.10 | 24.88 | 24.88 | 2.47% | 199,319 |
| Feb 10, 2025 | 24.50 | 24.62 | 24.09 | 24.28 | 24.28 | -1.22% | 170,727 |
| Feb 7, 2025 | 24.85 | 24.85 | 24.11 | 24.58 | 24.31 | -0.81% | 164,200 |
| Feb 6, 2025 | 24.81 | 24.83 | 24.51 | 24.78 | 24.51 | 0.41% | 135,100 |
| Feb 5, 2025 | 24.64 | 24.72 | 24.29 | 24.68 | 24.41 | 0.78% | 109,616 |
| Feb 4, 2025 | 24.05 | 24.49 | 24.03 | 24.49 | 24.22 | 1.74% | 166,606 |
| Feb 3, 2025 | 23.41 | 24.16 | 23.09 | 24.07 | 23.81 | 0.21% | 217,800 |
| Jan 31, 2025 | 24.22 | 24.35 | 23.65 | 24.02 | 23.76 | -0.95% | 154,725 |
| Jan 30, 2025 | 24.75 | 24.84 | 24.01 | 24.25 | 23.98 | -1.18% | 160,936 |
| Jan 29, 2025 | 24.09 | 25.30 | 23.76 | 24.54 | 24.27 | 7.21% | 304,100 |
| Jan 28, 2025 | 22.94 | 23.10 | 22.74 | 22.89 | 22.64 | -0.61% | 190,819 |
| Jan 27, 2025 | 22.97 | 23.17 | 22.64 | 23.03 | 22.78 | 0.22% | 198,600 |
| Jan 24, 2025 | 22.80 | 23.20 | 22.68 | 22.98 | 22.73 | 0.57% | 267,500 |