Skip to main content
logo
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
26.52
+0.48 (1.84%)
Jul 3, 2025, 1:00 PM - Market closed

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202526.2026.7226.2026.5226.521.84%84,119
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
May 13, 202523.7424.3723.6424.2224.220.87%87,008
May 12, 202524.3424.5023.5624.0124.012.83%116,370
May 9, 202523.5923.7223.1723.3523.35-0.72%96,455
May 8, 202523.2623.6423.0523.5223.522.31%132,050
May 7, 202523.5123.6822.9222.9922.99-0.95%129,330
May 6, 202522.8023.4722.4123.2123.21-0.30%156,659
May 5, 202522.9123.5522.2223.2823.28-0.89%155,855
May 2, 202523.2523.5323.1323.4923.222.31%99,425
May 1, 202522.8923.1722.6022.9622.700.39%171,146
Apr 30, 202522.8223.4322.4322.8722.61-1.17%266,886
Apr 29, 202522.8923.1522.6423.1422.881.62%128,789
Apr 28, 202522.8122.9222.3822.7722.510.13%187,800
Apr 25, 202522.9923.1022.4422.7422.48-2.07%120,889
Apr 24, 202522.6923.2921.5823.2222.95-0.30%199,958
Apr 23, 202522.5223.4621.9823.2923.023.42%254,699