Hanmi Financial Corporation (HAFC)

Hanmi Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	234,001
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%	233,155
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
Dec 19, 2025	28.73	28.92	28.15	28.52	28.24	-1.14%	497,800
Dec 18, 2025	28.93	29.12	28.73	28.85	28.56	0.03%	1,195,775
Dec 17, 2025	28.73	28.95	28.42	28.84	28.55	0.35%	600,349
Dec 16, 2025	29.00	29.11	28.64	28.74	28.45	-0.96%	363,786
Dec 15, 2025	29.21	29.46	28.93	29.02	28.73	-0.07%	750,222
Dec 12, 2025	29.22	29.22	28.81	29.04	28.75	-0.14%	270,157
Dec 11, 2025	29.02	29.28	28.93	29.08	28.79	-0.17%	178,969
Dec 10, 2025	28.22	29.27	28.00	29.13	28.84	3.12%	339,861
Dec 9, 2025	28.36	28.72	28.18	28.25	27.97	-0.07%	244,952
Dec 8, 2025	28.19	28.44	28.15	28.27	27.99	0.57%	190,920
Dec 5, 2025	28.15	28.41	27.94	28.11	27.83	-0.32%	178,671
Dec 4, 2025	28.11	28.25	27.99	28.20	27.92	0.21%	191,568
Dec 3, 2025	28.25	28.53	28.03	28.14	27.86	0.04%	383,680
Dec 2, 2025	28.22	28.27	28.00	28.13	27.85	-0.32%	145,613

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.