Skip to main content
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
23.27
+0.34 (1.48%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202422.8223.6722.8223.2723.271.48%267,807
Oct 29, 202422.9122.9722.6522.9322.930.04%160,479
Oct 28, 202422.2522.9522.1922.9222.924.47%238,989
Oct 25, 202423.0023.0121.9021.9421.94-4.77%218,877
Oct 24, 202422.3623.1421.9923.0423.046.86%332,342
Oct 23, 202420.4021.6420.2221.5621.567.10%588,108
Oct 22, 202420.0020.1919.9020.1320.130.70%90,903
Oct 21, 202420.7420.7419.9419.9919.99-3.20%196,365
Oct 18, 202421.0221.0720.6520.6520.65-1.76%137,332
Oct 17, 202420.7521.0720.5421.0221.021.50%190,246
Oct 16, 202420.9321.1720.6620.7120.710.29%255,424
Oct 15, 202420.2021.1020.0620.6520.652.94%190,950
Oct 14, 202419.9520.1519.7820.0620.060.80%307,688
Oct 11, 202419.3920.0919.2819.9019.903.11%167,268
Oct 10, 202419.0019.3118.9719.3019.301.31%158,863
Oct 9, 202418.7719.1918.7019.0519.051.60%179,182
Oct 8, 202418.8718.8718.5818.7518.75-0.58%135,802
Oct 7, 202418.7318.9218.6618.8618.860.32%99,702
Oct 4, 202418.7818.9018.5018.8018.801.62%144,253
Oct 3, 202418.2618.5318.1918.5018.500.33%151,605
Oct 2, 202418.3618.8718.3318.4418.442.27%160,257
Oct 1, 202418.5318.5317.9318.0318.03-3.06%162,546
Sep 30, 202418.4018.8718.4018.6018.600.87%147,227
Sep 27, 202418.4118.5718.0718.4418.441.54%209,287
Sep 26, 202418.5718.7018.1518.1618.16-1.09%152,978
Sep 25, 202418.8919.0518.2618.3618.36-2.81%200,003
Sep 24, 202419.2119.4818.8418.8918.89-1.56%131,514
Sep 23, 202419.3619.3919.1319.1919.19-0.62%134,163
Sep 20, 202419.6419.7819.2819.3119.31-2.67%680,344
Sep 19, 202419.7519.9819.3919.8419.843.01%196,228
Sep 18, 202419.0019.9118.6919.2619.261.85%183,871
Sep 17, 202419.1519.4718.8718.9118.91-0.16%138,804
Sep 16, 202418.9819.1418.6818.9418.940.05%127,315
Sep 13, 202418.7318.9418.5218.9318.932.82%142,078
Sep 12, 202418.3718.5618.1618.4118.410.05%105,958
Sep 11, 202418.3918.5617.9018.4018.40-1.02%150,614
Sep 10, 202418.6618.9718.2018.5918.590.16%175,615
Sep 9, 202418.6618.8118.4318.5618.56-0.22%228,460
Sep 6, 202419.1319.1918.5418.6018.60-2.16%300,869
Sep 5, 202419.3219.3819.0019.0119.01-0.78%153,197
Sep 4, 202419.3719.7119.0619.1619.16-1.49%160,557
Sep 3, 202419.5319.9619.3719.4519.45-1.82%131,172
Aug 30, 202419.8019.8418.3119.8119.810.56%110,420
Aug 29, 202419.8519.8819.4219.7019.700.46%111,621
Aug 28, 202419.5419.8319.4319.6119.610.36%167,874
Aug 27, 202419.8119.9219.4919.5419.54-2.45%165,222
Aug 26, 202420.4820.5320.0020.0320.03-1.33%160,893
Aug 23, 202419.0620.4919.0620.3020.307.01%241,353
Aug 22, 202418.6719.0018.6718.9718.971.34%101,088
Aug 21, 202418.8618.8618.5718.7218.720.05%91,176
Aug 20, 202419.0119.0118.6818.7118.71-1.89%110,658
Aug 19, 202418.9719.1018.8019.0719.070.74%89,368
Aug 16, 202418.4919.0718.4918.9318.931.88%158,231
Aug 15, 202418.6718.9118.5218.5818.582.03%121,835
Aug 14, 202418.4718.4718.0318.2118.21-0.49%120,976
Aug 13, 202418.2618.3717.9818.3018.301.27%146,335
Aug 12, 202418.4218.5517.9218.0718.07-1.26%197,509
Aug 9, 202418.5118.5118.1618.3018.30-1.56%345,436
Aug 8, 202418.6018.6818.2618.5918.591.92%161,533
Aug 7, 202418.7018.7718.2118.2418.24-1.03%163,684
Aug 6, 202418.0118.5817.8218.4318.432.22%298,010
Aug 5, 202417.6118.3017.3718.0318.03-4.40%330,861
Aug 2, 202418.5919.1217.7918.8618.60-2.78%235,032
Aug 1, 202420.4220.4919.3019.4019.14-4.90%350,072
Jul 31, 202420.0620.9219.8420.4020.121.75%347,960
Jul 30, 202420.0420.2920.0020.0519.780.91%503,404
Jul 29, 202420.5820.6019.7819.8719.60-3.12%266,007
Jul 26, 202420.5020.7020.1320.5120.232.04%318,722
Jul 25, 202419.5620.3919.4120.1019.833.55%323,082
Jul 24, 202420.3020.9019.4019.4119.15-6.23%346,681
Jul 23, 202419.8620.7319.8620.7020.423.24%301,008
Jul 22, 202419.3720.1119.2720.0519.782.77%263,136
Jul 19, 202419.6120.0019.4819.5119.24-0.20%172,550
Jul 18, 202419.5620.1219.3519.5519.28-1.26%336,405
Jul 17, 202419.0219.8219.0219.8019.532.96%335,773
Jul 16, 202418.3019.3218.2419.2318.976.30%358,899
Jul 15, 202417.6718.2317.5818.0917.844.09%287,094
Jul 12, 202417.5017.6417.2517.3817.140.12%242,503
Jul 11, 202416.7817.5016.7817.3617.125.28%342,366
Jul 10, 202416.2516.5516.2016.4916.261.85%192,714
Jul 9, 202415.9916.2415.8516.1915.971.38%178,973
Jul 8, 202415.9516.0815.8615.9715.751.20%112,994
Jul 5, 202416.2516.3415.7415.7815.56-2.77%226,575
Jul 3, 202416.6816.6916.2316.2316.01-2.70%72,001
Jul 2, 202416.3916.7116.3916.6816.451.77%137,082
Jul 1, 202416.6616.7716.3116.3916.17-1.97%140,414
Jun 28, 202416.1516.7516.1216.7216.494.96%346,618
Jun 27, 202415.9115.9815.7915.9315.710.06%101,283
Jun 26, 202415.4015.9315.4015.9215.702.31%140,692
Jun 25, 202415.5915.7115.5015.5615.35-0.45%153,776
Jun 24, 202415.4415.8115.4415.6315.421.76%137,816
Jun 21, 202415.5015.5615.2915.3615.15-0.71%618,768
Jun 20, 202415.3515.5315.3515.4715.260.19%122,372
Jun 18, 202415.3915.5415.3015.4415.230.59%114,160
Jun 17, 202415.1315.3614.9715.3515.141.19%199,143
Jun 14, 202415.2515.3715.0415.1714.96-2.00%177,991
Jun 13, 202415.6715.6715.2615.4815.27-1.40%204,160
Jun 12, 202415.6916.1115.5515.7015.492.82%237,279
Jun 11, 202415.1615.3215.0715.2715.06-151,372
Jun 10, 202415.4415.4415.1515.2715.06-1.93%175,151