Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
26.72
+0.18 (0.68%)
Nov 5, 2025, 4:00 PM EST - Market closed
Hanmi Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 26.58 | 26.85 | 26.41 | 26.74 | 26.74 | 0.75% | 144,719 |
| Nov 4, 2025 | 26.43 | 26.56 | 26.15 | 26.54 | 26.54 | -1.15% | 216,999 |
| Nov 3, 2025 | 26.19 | 26.87 | 25.68 | 26.85 | 26.58 | 1.70% | 208,063 |
| Oct 31, 2025 | 26.62 | 26.63 | 26.10 | 26.40 | 26.13 | -1.71% | 197,142 |
| Oct 30, 2025 | 26.73 | 27.28 | 26.42 | 26.86 | 26.59 | -0.19% | 171,389 |
| Oct 29, 2025 | 27.19 | 27.61 | 26.59 | 26.91 | 26.64 | -1.50% | 406,883 |
| Oct 28, 2025 | 27.04 | 27.35 | 26.88 | 27.32 | 27.05 | 0.48% | 115,141 |
| Oct 27, 2025 | 27.28 | 27.50 | 26.91 | 27.19 | 26.92 | 0.52% | 214,922 |
| Oct 24, 2025 | 26.41 | 27.26 | 26.05 | 27.05 | 26.78 | 3.92% | 214,412 |
| Oct 23, 2025 | 26.40 | 26.50 | 25.98 | 26.03 | 25.77 | -1.63% | 421,429 |
| Oct 22, 2025 | 25.51 | 26.54 | 25.21 | 26.46 | 26.19 | 8.22% | 295,226 |
| Oct 21, 2025 | 23.98 | 24.51 | 23.96 | 24.45 | 24.20 | 1.45% | 111,792 |
| Oct 20, 2025 | 23.48 | 24.15 | 23.23 | 24.10 | 23.86 | 3.39% | 134,302 |
| Oct 17, 2025 | 23.19 | 23.40 | 23.00 | 23.31 | 23.08 | 1.52% | 152,973 |
| Oct 16, 2025 | 24.30 | 24.30 | 22.85 | 22.96 | 22.73 | -6.21% | 171,130 |
| Oct 15, 2025 | 25.01 | 25.01 | 24.32 | 24.48 | 24.23 | -1.45% | 104,569 |
| Oct 14, 2025 | 23.88 | 25.00 | 23.88 | 24.84 | 24.59 | 3.07% | 111,301 |
| Oct 13, 2025 | 24.21 | 24.35 | 23.78 | 24.10 | 23.86 | 1.13% | 84,383 |
| Oct 10, 2025 | 24.66 | 25.00 | 23.78 | 23.83 | 23.59 | -2.69% | 146,731 |
| Oct 9, 2025 | 24.59 | 24.62 | 24.30 | 24.49 | 24.24 | -0.65% | 138,601 |
| Oct 8, 2025 | 25.07 | 25.24 | 24.56 | 24.65 | 24.40 | -0.96% | 120,383 |
| Oct 7, 2025 | 25.15 | 25.41 | 24.73 | 24.89 | 24.64 | -0.76% | 107,205 |
| Oct 6, 2025 | 25.02 | 25.29 | 23.76 | 25.08 | 24.83 | 1.29% | 154,255 |
| Oct 3, 2025 | 24.65 | 25.05 | 24.65 | 24.76 | 24.51 | 0.86% | 132,371 |
| Oct 2, 2025 | 24.45 | 24.65 | 24.17 | 24.55 | 24.30 | 0.29% | 108,752 |
| Oct 1, 2025 | 24.45 | 24.74 | 24.16 | 24.48 | 24.23 | -0.85% | 130,418 |
| Sep 30, 2025 | 24.61 | 24.78 | 24.37 | 24.69 | 24.44 | 0.04% | 95,181 |
| Sep 29, 2025 | 25.17 | 25.17 | 24.59 | 24.68 | 24.43 | -1.71% | 136,764 |
| Sep 26, 2025 | 24.87 | 25.36 | 24.86 | 25.11 | 24.86 | 1.17% | 126,036 |
| Sep 25, 2025 | 24.82 | 25.00 | 24.64 | 24.82 | 24.57 | -0.24% | 115,707 |
| Sep 24, 2025 | 24.98 | 25.13 | 24.74 | 24.88 | 24.63 | - | 124,898 |
| Sep 23, 2025 | 25.01 | 25.43 | 24.85 | 24.88 | 24.63 | -0.80% | 131,228 |
| Sep 22, 2025 | 25.12 | 25.21 | 24.69 | 25.08 | 24.83 | -0.44% | 143,916 |
| Sep 19, 2025 | 25.52 | 25.62 | 25.09 | 25.19 | 24.94 | -1.52% | 486,720 |
| Sep 18, 2025 | 24.98 | 25.62 | 24.66 | 25.58 | 25.32 | 2.94% | 127,784 |
| Sep 17, 2025 | 24.63 | 25.41 | 24.34 | 24.85 | 24.60 | 1.35% | 114,825 |
| Sep 16, 2025 | 24.78 | 24.78 | 24.36 | 24.52 | 24.27 | -1.45% | 107,206 |
| Sep 15, 2025 | 24.92 | 25.04 | 24.59 | 24.88 | 24.63 | 0.16% | 130,618 |
| Sep 12, 2025 | 25.01 | 25.25 | 24.78 | 24.84 | 24.59 | -1.08% | 98,790 |
| Sep 11, 2025 | 25.06 | 25.27 | 24.81 | 25.11 | 24.86 | 0.28% | 160,681 |
| Sep 10, 2025 | 24.98 | 25.17 | 24.92 | 25.04 | 24.79 | 0.36% | 86,945 |
| Sep 9, 2025 | 25.12 | 25.21 | 24.84 | 24.95 | 24.70 | -0.76% | 104,661 |
| Sep 8, 2025 | 24.94 | 25.16 | 24.47 | 25.14 | 24.89 | 0.80% | 132,742 |
| Sep 5, 2025 | 25.41 | 25.69 | 24.77 | 24.94 | 24.69 | -1.42% | 141,422 |
| Sep 4, 2025 | 24.97 | 25.35 | 24.90 | 25.30 | 25.05 | 1.69% | 189,594 |
| Sep 3, 2025 | 24.71 | 25.05 | 24.63 | 24.88 | 24.63 | 0.12% | 196,324 |
| Sep 2, 2025 | 24.83 | 25.01 | 24.58 | 24.85 | 24.60 | -1.23% | 170,603 |
| Aug 29, 2025 | 25.40 | 25.51 | 25.11 | 25.16 | 24.91 | -0.47% | 363,186 |
| Aug 28, 2025 | 25.64 | 25.64 | 25.26 | 25.28 | 25.03 | -0.59% | 181,310 |
| Aug 27, 2025 | 25.18 | 25.52 | 25.03 | 25.43 | 25.17 | 0.67% | 120,464 |