Skip to main content
logo
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
27.89
-0.22 (-0.78%)
At close: Nov 26, 2025, 4:00 PM EST
28.19
+0.30 (1.08%)
After-hours: Nov 26, 2025, 4:32 PM EST

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202527.9728.3327.7627.8927.89-0.78%330,370
Nov 25, 202527.4428.3827.4428.1128.113.23%220,638
Nov 24, 202527.4027.5927.0727.2327.23-0.11%159,417
Nov 21, 202526.4827.4826.3227.2627.263.02%202,011
Nov 20, 202526.6027.1126.2726.4626.460.72%148,130
Nov 19, 202525.8726.3825.8226.2726.271.39%92,730
Nov 18, 202525.9126.2025.7825.9125.91-0.23%104,080
Nov 17, 202526.9127.1025.8325.9725.97-3.92%148,347
Nov 14, 202526.8127.1126.3527.0327.030.48%106,435
Nov 13, 202526.7027.3026.7026.9026.90-170,207
Nov 12, 202526.9127.3326.8826.9026.90-0.04%182,029
Nov 11, 202526.9727.1826.6726.9126.91-0.30%87,908
Nov 10, 202526.7627.0826.5526.9926.991.50%106,429
Nov 7, 202526.4426.8026.2026.5926.590.68%107,973
Nov 6, 202526.7226.7526.2626.4126.41-1.23%133,558
Nov 5, 202526.5826.8526.4126.7426.740.75%144,721
Nov 4, 202526.4326.5626.1526.5426.54-1.15%216,999
Nov 3, 202526.1926.8725.6826.8526.581.70%208,063
Oct 31, 202526.6226.6326.1026.4026.13-1.71%197,142
Oct 30, 202526.7327.2826.4226.8626.59-0.19%171,389
Oct 29, 202527.1927.6126.5926.9126.64-1.50%406,883
Oct 28, 202527.0427.3526.8827.3227.050.48%115,141
Oct 27, 202527.2827.5026.9127.1926.920.52%214,922
Oct 24, 202526.4127.2626.0527.0526.783.92%214,412
Oct 23, 202526.4026.5025.9826.0325.77-1.63%421,429
Oct 22, 202525.5126.5425.2126.4626.198.22%295,226
Oct 21, 202523.9824.5123.9624.4524.201.45%111,792
Oct 20, 202523.4824.1523.2324.1023.863.39%134,302
Oct 17, 202523.1923.4023.0023.3123.081.52%152,973
Oct 16, 202524.3024.3022.8522.9622.73-6.21%171,130
Oct 15, 202525.0125.0124.3224.4824.23-1.45%104,569
Oct 14, 202523.8825.0023.8824.8424.593.07%111,301
Oct 13, 202524.2124.3523.7824.1023.861.13%84,383
Oct 10, 202524.6625.0023.7823.8323.59-2.69%146,731
Oct 9, 202524.5924.6224.3024.4924.24-0.65%138,601
Oct 8, 202525.0725.2424.5624.6524.40-0.96%120,383
Oct 7, 202525.1525.4124.7324.8924.64-0.76%107,205
Oct 6, 202525.0225.2923.7625.0824.831.29%154,255
Oct 3, 202524.6525.0524.6524.7624.510.86%132,371
Oct 2, 202524.4524.6524.1724.5524.300.29%108,752
Oct 1, 202524.4524.7424.1624.4824.23-0.85%130,418
Sep 30, 202524.6124.7824.3724.6924.440.04%95,181
Sep 29, 202525.1725.1724.5924.6824.43-1.71%136,764
Sep 26, 202524.8725.3624.8625.1124.861.17%126,036
Sep 25, 202524.8225.0024.6424.8224.57-0.24%115,707
Sep 24, 202524.9825.1324.7424.8824.63-124,898
Sep 23, 202525.0125.4324.8524.8824.63-0.80%131,228
Sep 22, 202525.1225.2124.6925.0824.83-0.44%143,916
Sep 19, 202525.5225.6225.0925.1924.94-1.52%486,720
Sep 18, 202524.9825.6224.6625.5825.322.94%127,784