Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
23.37
+0.28 (1.21%)
At close: Jul 25, 2025, 4:00 PM
23.40
+0.03 (0.13%)
After-hours: Jul 25, 2025, 4:11 PM EDT

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202523.1023.4022.9223.4023.401.34%180,829
Jul 24, 202523.0123.6522.7823.0923.09-0.35%237,927
Jul 23, 202525.3725.3722.8823.1723.17-11.29%458,866
Jul 22, 202525.9026.5525.8626.1226.120.77%263,501
Jul 21, 202525.9926.4225.9025.9225.92-0.04%98,609
Jul 18, 202526.3726.4225.6625.9325.93-0.99%168,274
Jul 17, 202525.6626.2925.6626.1926.191.87%135,365
Jul 16, 202525.5226.1025.1425.7125.711.18%154,021
Jul 15, 202526.1426.3725.3925.4125.41-3.16%133,112
Jul 14, 202525.8126.2724.7226.2426.241.71%138,862
Jul 11, 202525.9525.9625.4525.8025.80-0.96%132,917
Jul 10, 202525.9126.2625.9126.0526.050.12%124,687
Jul 9, 202526.2726.4625.8026.0226.02-0.23%117,258
Jul 8, 202526.1626.4026.0326.0826.080.04%140,666
Jul 7, 202526.4326.9125.9726.0726.07-1.70%115,308
Jul 3, 202526.2026.7226.2026.5226.521.84%84,127
Jul 2, 202525.4826.0825.1826.0426.042.20%120,205
Jul 1, 202524.5725.8824.1725.4825.483.24%128,831
Jun 30, 202524.9925.0224.6624.6824.68-0.52%185,878
Jun 27, 202524.7025.0824.2424.8124.810.53%420,429
Jun 26, 202523.9424.7423.9424.6824.683.57%91,355
Jun 25, 202524.2524.4823.8123.8323.83-1.41%111,951
Jun 24, 202523.8424.2723.6024.1724.172.29%212,275
Jun 23, 202522.8023.6422.7523.6323.633.64%138,636
Jun 20, 202522.8523.0522.6822.8022.800.35%524,340
Jun 18, 202522.5023.7522.5022.7222.720.75%102,006
Jun 17, 202522.5522.7722.4022.5522.55-0.84%97,540
Jun 16, 202523.2323.4822.7122.7422.74-1.04%197,294
Jun 13, 202523.1723.7822.7422.9822.98-2.46%142,934
Jun 12, 202523.4523.6123.2123.5623.56-0.21%96,704
Jun 11, 202523.8623.9623.5623.6123.61-0.51%84,337
Jun 10, 202523.5823.8523.5023.7323.731.19%81,741
Jun 9, 202523.4323.6723.2023.4523.450.51%94,723
Jun 6, 202523.1523.3522.9423.3323.332.59%129,784
Jun 5, 202522.6622.8822.5022.7422.740.35%94,369
Jun 4, 202523.1023.4122.6322.6622.66-1.99%75,121
Jun 3, 202522.7623.1922.6123.1223.121.40%83,759
Jun 2, 202522.8722.9422.4222.8022.80-0.52%115,579
May 30, 202523.0823.2322.8422.9222.92-0.95%126,599
May 29, 202522.9523.1922.7523.1423.141.40%107,994
May 28, 202523.1823.3522.7922.8222.82-1.85%83,699
May 27, 202523.0023.3022.7623.2523.251.93%96,374
May 23, 202522.5423.0521.8422.8122.81-0.18%93,281
May 22, 202522.8923.2522.7822.8522.85-0.87%127,310
May 21, 202523.4523.7522.9823.0523.05-2.58%112,381
May 20, 202523.7723.8623.6223.6623.66-0.38%101,063
May 19, 202523.6323.7523.1123.7523.75-0.46%107,760
May 16, 202523.9623.9623.6123.8623.86-0.58%162,259
May 15, 202523.7424.0923.7024.0024.001.44%115,293
May 14, 202524.1324.1623.6623.6623.66-2.31%131,675