Hanmi Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	26.08	26.21	25.69	26.03	-	-1.64%	47,761
Mar 4, 2026	26.45	26.80	26.15	26.46	26.46	0.42%	180,039
Mar 3, 2026	25.61	26.43	25.41	26.35	26.35	-0.04%	220,086
Mar 2, 2026	25.67	26.70	25.43	26.36	26.36	0.96%	242,475
Feb 27, 2026	26.85	26.85	25.90	26.11	26.11	-4.22%	351,658
Feb 26, 2026	27.13	27.59	26.86	27.26	27.26	0.96%	287,232
Feb 25, 2026	26.51	27.06	26.26	27.00	27.00	3.37%	290,266
Feb 24, 2026	26.11	26.42	25.87	26.12	26.12	-0.23%	265,255
Feb 23, 2026	27.39	27.59	25.87	26.18	26.18	-4.42%	317,971
Feb 20, 2026	27.37	27.61	26.91	27.39	27.39	0.04%	210,990
Feb 19, 2026	27.19	27.38	27.00	27.38	27.38	-	256,812
Feb 18, 2026	27.33	27.94	27.04	27.38	27.38	0.29%	638,537
Feb 17, 2026	26.92	27.44	26.65	27.30	27.30	1.68%	293,192
Feb 13, 2026	26.73	27.00	26.37	26.85	26.85	0.30%	185,271
Feb 12, 2026	27.16	27.37	26.36	26.77	26.77	-0.37%	249,695
Feb 11, 2026	27.47	27.61	26.81	26.87	26.87	-1.79%	264,516
Feb 10, 2026	27.46	27.77	27.00	27.36	27.36	-0.04%	219,882
Feb 9, 2026	27.75	27.91	27.32	27.37	27.37	-2.56%	233,292
Feb 6, 2026	28.19	28.43	27.91	28.09	27.81	0.46%	230,596
Feb 5, 2026	27.94	28.14	27.62	27.96	27.68	0.22%	256,544
Feb 4, 2026	27.61	28.49	27.38	27.90	27.62	1.64%	396,313
Feb 3, 2026	27.46	28.15	26.88	27.45	27.18	0.04%	361,826
Feb 2, 2026	26.74	27.80	26.63	27.44	27.17	3.27%	277,596
Jan 30, 2026	26.39	26.71	26.17	26.57	26.31	-	546,436
Jan 29, 2026	25.97	26.60	25.52	26.57	26.31	7.27%	470,588
Jan 28, 2026	27.44	27.91	24.54	24.77	24.52	-12.97%	707,181
Jan 27, 2026	28.44	28.75	28.32	28.46	28.18	0.18%	312,110
Jan 26, 2026	28.85	29.02	28.02	28.41	28.13	-1.93%	213,945
Jan 23, 2026	29.68	29.68	28.75	28.97	28.68	-2.03%	359,931
Jan 22, 2026	29.67	30.20	28.65	29.57	29.28	0.07%	417,600
Jan 21, 2026	28.37	29.61	28.37	29.55	29.26	5.20%	196,341
Jan 20, 2026	28.14	28.44	27.92	28.09	27.81	-1.92%	174,187
Jan 16, 2026	28.79	28.99	28.27	28.64	28.35	-0.76%	212,614
Jan 15, 2026	28.19	29.00	28.14	28.86	28.57	2.38%	183,521
Jan 14, 2026	27.82	28.27	27.73	28.19	27.91	1.04%	156,477
Jan 13, 2026	27.86	28.19	27.62	27.90	27.62	0.69%	178,276
Jan 12, 2026	27.84	27.99	27.57	27.71	27.43	-1.11%	225,454
Jan 9, 2026	27.96	28.23	27.52	28.02	27.74	0.43%	397,626
Jan 8, 2026	27.42	27.99	27.42	27.90	27.62	1.20%	276,679
Jan 7, 2026	27.62	27.70	27.26	27.57	27.30	-0.33%	199,461
Jan 6, 2026	27.27	27.71	27.01	27.66	27.38	0.77%	280,318
Jan 5, 2026	26.79	27.66	26.79	27.45	27.18	2.23%	349,277
Jan 2, 2026	27.11	27.11	26.51	26.85	26.58	-0.67%	255,145
Dec 31, 2025	27.29	27.46	26.95	27.03	26.76	-0.77%	205,275
Dec 30, 2025	27.50	27.54	27.21	27.24	26.97	-0.98%	220,937
Dec 29, 2025	27.84	28.02	27.45	27.51	27.24	-0.86%	428,958
Dec 26, 2025	28.09	28.09	27.69	27.75	27.47	-1.25%	156,470
Dec 24, 2025	28.27	28.27	28.07	28.10	27.82	-0.53%	118,038
Dec 23, 2025	28.31	28.53	28.20	28.25	27.97	-0.28%	631,192
Dec 22, 2025	28.48	28.75	28.22	28.33	28.05	-0.67%	309,527