Skip to main content
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
22.61
-0.61 (-2.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202522.9923.1022.4422.7422.74-2.07%120,889
Apr 24, 202522.6923.2921.5823.2223.22-0.30%199,958
Apr 23, 202522.5223.4621.9823.2923.293.42%254,699
Apr 22, 202521.8322.6421.1822.5222.524.36%233,986
Apr 21, 202521.2621.6621.1521.5821.580.42%132,177
Apr 17, 202521.3321.6021.1021.4921.490.42%174,879
Apr 16, 202521.4721.6621.1421.4021.400.19%171,785
Apr 15, 202520.8321.5920.7721.3621.362.79%217,453
Apr 14, 202521.2521.2520.2420.7820.781.61%228,164
Apr 11, 202520.3520.6319.9020.4520.45-0.29%234,925
Apr 10, 202520.5521.3019.2520.5120.51-4.83%401,648
Apr 9, 202520.4322.0619.8221.5521.554.46%499,087
Apr 8, 202521.1721.8420.3820.6320.63-0.10%391,288
Apr 7, 202519.7921.6419.6420.6520.651.13%441,754
Apr 4, 202520.1420.7219.9020.4220.42-2.72%565,848
Apr 3, 202521.4921.6520.8620.9920.99-7.21%423,635
Apr 2, 202522.2322.9522.0722.6222.620.35%185,851
Apr 1, 202522.6122.6222.2322.5422.54-0.53%232,727
Mar 31, 202522.4823.0922.1722.6622.660.35%228,323
Mar 28, 202522.8023.2422.2422.5822.58-1.22%200,539
Mar 27, 202522.2023.3822.2022.8622.86-0.13%137,295
Mar 26, 202522.8723.2122.6722.8922.890.53%210,951
Mar 25, 202522.9823.5322.7622.7722.77-0.65%147,728
Mar 24, 202522.7623.0722.7122.9222.922.05%143,270
Mar 21, 202521.6022.5021.5822.4622.461.63%594,695
Mar 20, 202521.8122.4421.4622.1022.100.18%224,413
Mar 19, 202521.9222.3321.8822.0622.061.01%120,796
Mar 18, 202521.9522.1921.7121.8421.84-1.31%214,339
Mar 17, 202521.8422.1921.7722.1322.131.28%215,699
Mar 14, 202521.5922.0921.4921.8521.852.58%188,478
Mar 13, 202521.8122.1321.2721.3021.30-1.84%211,201
Mar 12, 202521.9022.0621.5621.7021.70-0.32%206,161
Mar 11, 202521.6421.9821.4521.7721.771.16%182,422
Mar 10, 202522.1422.6021.3021.5221.52-4.10%207,598
Mar 7, 202522.6622.9922.1522.4422.44-0.88%141,962
Mar 6, 202522.6622.7122.3822.6422.64-1.26%127,052
Mar 5, 202523.2423.5522.6222.9322.93-0.74%158,262
Mar 4, 202523.0823.7222.8023.1023.10-3.14%211,150
Mar 3, 202523.8824.4023.6723.8523.85-0.67%156,601
Feb 28, 202523.7424.2523.7424.0124.011.57%156,056
Feb 27, 202523.1023.8022.3123.6423.640.64%245,757
Feb 26, 202523.6623.7623.1723.4923.49-0.97%213,602
Feb 25, 202523.1823.9022.7623.7223.720.30%225,685
Feb 24, 202523.8723.9523.3423.6523.65-0.25%317,102
Feb 21, 202524.5324.6323.4923.7123.71-2.07%282,483
Feb 20, 202524.6724.7723.8024.2124.21-2.46%209,980
Feb 19, 202524.6025.0924.5424.8224.820.12%238,608
Feb 18, 202524.2524.8324.0024.7924.792.06%181,102
Feb 14, 202524.5024.6824.2124.2924.29-0.37%93,797
Feb 13, 202524.1124.4123.9324.3824.380.79%88,158