Hanmi Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	32.13	32.41	31.94	32.28	32.28	0.72%	340,880
Jul 10, 2026	32.05	32.09	31.73	32.05	32.05	0.34%	179,735
Jul 9, 2026	31.62	31.98	31.62	31.94	31.94	1.08%	168,811
Jul 8, 2026	32.13	32.13	31.45	31.60	31.60	-1.77%	195,753
Jul 7, 2026	32.57	32.63	32.16	32.17	32.17	-0.95%	196,510
Jul 6, 2026	32.44	32.82	32.32	32.48	32.48	-0.03%	171,226
Jul 2, 2026	33.27	33.50	32.26	32.49	32.49	-2.08%	178,028
Jul 1, 2026	32.42	33.27	32.25	33.18	33.18	2.41%	221,772
Jun 30, 2026	32.35	32.67	32.15	32.40	32.40	-0.03%	174,313
Jun 29, 2026	32.19	32.55	32.08	32.41	32.41	-0.80%	319,491
Jun 26, 2026	32.47	32.77	32.17	32.67	32.67	0.62%	656,155
Jun 25, 2026	32.11	32.52	32.02	32.47	32.47	1.12%	228,071
Jun 24, 2026	31.99	32.25	31.87	32.11	32.11	0.38%	402,276
Jun 23, 2026	31.40	32.05	31.12	31.99	31.99	1.94%	229,239
Jun 22, 2026	31.16	31.58	31.16	31.38	31.38	0.54%	198,842
Jun 18, 2026	31.03	31.37	30.76	31.21	31.21	1.53%	629,668
Jun 17, 2026	31.26	31.48	30.39	30.74	30.74	-1.66%	306,024
Jun 16, 2026	31.41	31.61	30.87	31.26	31.26	0.51%	254,565
Jun 15, 2026	31.88	31.99	31.03	31.10	31.10	-2.05%	189,736
Jun 12, 2026	31.43	31.87	31.33	31.75	31.75	1.54%	177,419
Jun 11, 2026	31.30	31.40	30.92	31.27	31.27	0.19%	272,887
Jun 10, 2026	30.89	31.30	30.86	31.21	31.21	1.60%	224,877
Jun 9, 2026	30.73	31.30	30.67	30.72	30.72	0.59%	182,880
Jun 8, 2026	30.45	30.77	30.39	30.54	30.54	0.36%	157,889
Jun 5, 2026	30.43	30.74	30.41	30.43	30.43	-0.10%	179,267
Jun 4, 2026	29.59	30.54	29.50	30.46	30.46	4.49%	201,394
Jun 3, 2026	30.06	30.06	29.13	29.15	29.15	-3.51%	213,286
Jun 2, 2026	29.64	30.38	29.61	30.21	30.21	1.48%	170,026
Jun 1, 2026	29.97	30.19	29.41	29.77	29.77	-1.16%	193,265
May 29, 2026	30.21	30.28	30.02	30.12	30.12	-0.17%	190,696
May 28, 2026	30.00	30.21	29.64	30.17	30.17	-0.98%	183,828
May 27, 2026	30.88	30.93	30.37	30.47	30.47	-0.85%	164,728
May 26, 2026	30.24	30.74	30.19	30.73	30.73	1.86%	186,184
May 22, 2026	30.42	30.54	30.17	30.17	30.17	-0.49%	178,018
May 21, 2026	29.92	30.35	29.74	30.32	30.32	0.80%	379,734
May 20, 2026	29.45	30.13	29.45	30.08	30.08	2.17%	460,102
May 19, 2026	29.43	29.61	29.21	29.44	29.44	-0.51%	124,596
May 18, 2026	29.15	29.64	29.02	29.59	29.59	1.72%	174,776
May 15, 2026	29.25	29.45	28.80	29.09	29.09	-0.72%	270,463
May 14, 2026	29.24	29.55	29.04	29.30	29.30	0.86%	154,254
May 13, 2026	29.32	29.32	28.98	29.05	29.05	-1.12%	192,213
May 12, 2026	29.73	29.73	28.91	29.38	29.38	-0.88%	155,408
May 11, 2026	30.44	30.44	29.56	29.64	29.64	-2.40%	215,319
May 8, 2026	30.38	30.46	30.04	30.37	30.37	-0.03%	230,890
May 7, 2026	30.46	30.75	30.25	30.38	30.38	-0.13%	285,568
May 6, 2026	30.42	30.61	30.20	30.42	30.42	0.93%	254,778
May 5, 2026	29.68	30.23	29.65	30.14	30.14	2.24%	322,552
May 4, 2026	29.73	30.04	29.20	29.48	29.48	-1.37%	273,335
May 1, 2026	30.09	30.33	29.74	30.17	29.89	0.87%	269,383
Apr 30, 2026	29.68	30.14	29.62	29.91	29.63	0.20%	376,571