Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
22.93
-0.17 (-0.74%)
Mar 5, 2025, 4:00 PM EST - Market closed
Hanmi Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 23.24 | 23.55 | 22.62 | 22.93 | 22.93 | -0.74% | 158,262 |
| Mar 4, 2025 | 23.08 | 23.72 | 22.80 | 23.10 | 23.10 | -3.14% | 211,150 |
| Mar 3, 2025 | 23.88 | 24.40 | 23.67 | 23.85 | 23.85 | -0.67% | 156,601 |
| Feb 28, 2025 | 23.74 | 24.25 | 23.74 | 24.01 | 24.01 | 1.57% | 156,056 |
| Feb 27, 2025 | 23.10 | 23.80 | 22.31 | 23.64 | 23.64 | 0.64% | 245,757 |
| Feb 26, 2025 | 23.66 | 23.76 | 23.17 | 23.49 | 23.49 | -0.97% | 213,602 |
| Feb 25, 2025 | 23.18 | 23.90 | 22.76 | 23.72 | 23.72 | 0.30% | 225,685 |
| Feb 24, 2025 | 23.87 | 23.95 | 23.34 | 23.65 | 23.65 | -0.25% | 317,102 |
| Feb 21, 2025 | 24.53 | 24.63 | 23.49 | 23.71 | 23.71 | -2.07% | 282,483 |
| Feb 20, 2025 | 24.67 | 24.77 | 23.80 | 24.21 | 24.21 | -2.46% | 209,980 |
| Feb 19, 2025 | 24.60 | 25.09 | 24.54 | 24.82 | 24.82 | 0.12% | 238,608 |
| Feb 18, 2025 | 24.25 | 24.83 | 24.00 | 24.79 | 24.79 | 2.06% | 181,102 |
| Feb 14, 2025 | 24.50 | 24.68 | 24.21 | 24.29 | 24.29 | -0.37% | 93,797 |
| Feb 13, 2025 | 24.11 | 24.41 | 23.93 | 24.38 | 24.38 | 0.79% | 88,158 |
| Feb 12, 2025 | 24.42 | 24.51 | 24.17 | 24.19 | 24.19 | -2.77% | 130,186 |
| Feb 11, 2025 | 23.51 | 24.88 | 23.10 | 24.88 | 24.88 | 2.47% | 199,319 |
| Feb 10, 2025 | 24.50 | 24.62 | 24.09 | 24.28 | 24.28 | -1.22% | 170,727 |
| Feb 7, 2025 | 24.85 | 24.85 | 24.11 | 24.58 | 24.31 | -0.81% | 164,160 |
| Feb 6, 2025 | 24.81 | 24.83 | 24.51 | 24.78 | 24.51 | 0.41% | 135,051 |
| Feb 5, 2025 | 24.64 | 24.72 | 24.29 | 24.68 | 24.41 | 0.78% | 109,616 |
| Feb 4, 2025 | 24.05 | 24.49 | 24.03 | 24.49 | 24.22 | 1.74% | 166,606 |
| Feb 3, 2025 | 23.41 | 24.16 | 23.09 | 24.07 | 23.81 | 0.21% | 217,753 |
| Jan 31, 2025 | 24.22 | 24.35 | 23.65 | 24.02 | 23.76 | -0.95% | 154,725 |
| Jan 30, 2025 | 24.75 | 24.84 | 24.01 | 24.25 | 23.98 | -1.18% | 160,936 |
| Jan 29, 2025 | 24.09 | 25.30 | 23.76 | 24.54 | 24.27 | 7.21% | 304,090 |
| Jan 28, 2025 | 22.94 | 23.10 | 22.74 | 22.89 | 22.64 | -0.61% | 190,819 |
| Jan 27, 2025 | 22.97 | 23.17 | 22.64 | 23.03 | 22.78 | 0.22% | 198,584 |
| Jan 24, 2025 | 22.80 | 23.20 | 22.68 | 22.98 | 22.73 | 0.57% | 267,450 |
| Jan 23, 2025 | 22.98 | 23.13 | 22.61 | 22.85 | 22.60 | -0.82% | 178,607 |
| Jan 22, 2025 | 22.78 | 23.08 | 22.67 | 23.04 | 22.79 | -0.09% | 273,237 |
| Jan 21, 2025 | 22.26 | 23.36 | 22.26 | 23.06 | 22.81 | 1.41% | 173,407 |
| Jan 17, 2025 | 22.26 | 22.90 | 22.26 | 22.74 | 22.49 | 0.53% | 107,318 |
| Jan 16, 2025 | 22.90 | 22.90 | 22.43 | 22.62 | 22.37 | -1.22% | 115,249 |
| Jan 15, 2025 | 23.16 | 23.23 | 22.63 | 22.90 | 22.65 | 2.00% | 101,318 |
| Jan 14, 2025 | 21.92 | 22.45 | 21.84 | 22.45 | 22.20 | 3.70% | 101,533 |
| Jan 13, 2025 | 21.30 | 21.66 | 21.28 | 21.65 | 21.41 | 1.22% | 337,599 |
| Jan 10, 2025 | 21.86 | 21.86 | 20.98 | 21.39 | 21.16 | -4.30% | 239,784 |
| Jan 8, 2025 | 22.36 | 22.63 | 22.07 | 22.35 | 22.10 | -0.45% | 171,009 |
| Jan 7, 2025 | 22.83 | 23.05 | 22.09 | 22.45 | 22.20 | -1.62% | 280,943 |
| Jan 6, 2025 | 22.89 | 23.22 | 22.56 | 22.82 | 22.57 | 0.04% | 202,071 |
| Jan 3, 2025 | 22.98 | 23.06 | 22.35 | 22.81 | 22.56 | 0.09% | 133,552 |
| Jan 2, 2025 | 23.80 | 23.80 | 22.74 | 22.79 | 22.54 | -3.51% | 197,688 |
| Dec 31, 2024 | 23.65 | 23.78 | 23.44 | 23.62 | 23.36 | 0.60% | 172,992 |
| Dec 30, 2024 | 23.28 | 23.66 | 23.01 | 23.48 | 23.22 | 0.43% | 98,391 |
| Dec 27, 2024 | 23.66 | 23.95 | 23.17 | 23.38 | 23.12 | -2.09% | 374,386 |
| Dec 26, 2024 | 23.64 | 23.92 | 23.53 | 23.88 | 23.62 | 0.34% | 90,520 |
| Dec 24, 2024 | 23.51 | 24.21 | 23.41 | 23.80 | 23.54 | 1.49% | 65,553 |
| Dec 23, 2024 | 23.71 | 23.94 | 23.39 | 23.45 | 23.19 | -0.80% | 153,688 |
| Dec 20, 2024 | 23.03 | 24.25 | 23.03 | 23.64 | 23.38 | 1.16% | 834,762 |
| Dec 19, 2024 | 24.12 | 24.56 | 23.29 | 23.37 | 23.11 | -1.14% | 207,883 |