Skip to main content
logo
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
24.81
-0.30 (-1.21%)
At close: Sep 12, 2025, 4:00 PM EDT
24.84
+0.04 (0.14%)
After-hours: Sep 12, 2025, 4:57 PM EDT

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202525.0125.2524.7824.8424.84-1.08%98,790
Sep 11, 202525.0625.2724.8125.1125.110.28%160,681
Sep 10, 202524.9825.1724.9225.0425.040.36%86,945
Sep 9, 202525.1225.2124.8424.9524.95-0.76%104,661
Sep 8, 202524.9425.1624.4725.1425.140.80%132,742
Sep 5, 202525.4125.6924.7724.9424.94-1.42%141,422
Sep 4, 202524.9725.3524.9025.3025.301.69%189,594
Sep 3, 202524.7125.0524.6324.8824.880.12%196,324
Sep 2, 202524.8325.0124.5824.8524.85-1.23%170,603
Aug 29, 202525.4025.5125.1125.1625.16-0.47%363,186
Aug 28, 202525.6425.6425.2625.2825.28-0.59%181,310
Aug 27, 202525.1825.5225.0325.4325.430.67%120,464
Aug 26, 202524.9825.3824.5625.2625.261.08%143,996
Aug 25, 202524.9225.0924.6824.9924.990.16%113,788
Aug 22, 202523.7525.0223.7424.9524.955.59%224,529
Aug 21, 202523.7723.9323.5123.6323.63-0.76%95,529
Aug 20, 202523.8323.8823.6523.8123.81-0.08%93,688
Aug 19, 202523.7424.2223.7223.8323.830.08%95,075
Aug 18, 202523.5423.8423.3723.8123.810.89%100,997
Aug 15, 202524.2224.2223.5423.6023.60-2.32%266,702
Aug 14, 202523.9624.2323.7724.1624.16-0.33%114,404
Aug 13, 202524.1924.3823.9524.2424.241.13%179,796
Aug 12, 202523.0323.9923.0323.9723.974.81%191,179
Aug 11, 202522.8023.0522.5822.8722.870.48%136,739
Aug 8, 202522.5623.3622.5622.7622.761.74%143,312
Aug 7, 202522.7522.7522.3522.3722.37-0.67%129,618
Aug 6, 202522.5422.6622.4322.5222.520.04%161,320
Aug 5, 202522.6022.6822.1222.5122.510.13%197,292
Aug 4, 202522.1822.5222.0722.4822.480.22%157,804
Aug 1, 202522.5122.9622.0022.4322.16-1.67%300,409
Jul 31, 202522.9023.0422.5122.8122.54-0.87%378,277
Jul 30, 202523.5623.7022.8123.0122.74-1.83%162,337
Jul 29, 202523.8823.9523.3723.4423.16-0.72%120,786
Jul 28, 202523.3823.6923.3623.6123.330.90%116,399
Jul 25, 202523.1023.4022.9223.4023.121.34%180,829
Jul 24, 202523.0123.6522.7823.0922.82-0.35%237,927
Jul 23, 202525.3725.3722.8823.1722.90-11.29%458,866
Jul 22, 202525.9026.5525.8626.1225.810.77%263,501
Jul 21, 202525.9926.4225.9025.9225.61-0.04%98,609
Jul 18, 202526.3726.4225.6625.9325.62-0.99%168,274
Jul 17, 202525.6626.2925.6626.1925.881.87%135,365
Jul 16, 202525.5226.1025.1425.7125.411.18%154,021
Jul 15, 202526.1426.3725.3925.4125.11-3.16%133,112
Jul 14, 202525.8126.2724.7226.2425.931.71%138,862
Jul 11, 202525.9525.9625.4525.8025.49-0.96%132,917
Jul 10, 202525.9126.2625.9126.0525.740.12%124,687
Jul 9, 202526.2726.4625.8026.0225.71-0.23%117,258
Jul 8, 202526.1626.4026.0326.0825.770.04%140,666
Jul 7, 202526.4326.9125.9726.0725.76-1.70%115,308
Jul 3, 202526.2026.7226.2026.5226.211.84%84,127