Hanmi Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	31.91	32.28	31.86	32.01	32.01	1.30%	257,896
Jul 31, 2026	31.76	31.94	31.59	31.88	31.60	0.60%	287,401
Jul 30, 2026	31.70	31.89	31.46	31.69	31.41	0.44%	192,122
Jul 29, 2026	31.67	32.06	31.48	31.55	31.27	-0.85%	315,668
Jul 28, 2026	31.95	32.17	31.56	31.82	31.54	0.57%	263,300
Jul 27, 2026	32.11	32.26	31.62	31.64	31.36	-0.16%	285,356
Jul 24, 2026	32.24	32.25	31.58	31.69	31.41	-1.64%	370,873
Jul 23, 2026	31.30	32.26	30.86	32.22	31.94	2.61%	519,333
Jul 22, 2026	31.60	31.67	29.99	31.40	31.12	-3.30%	634,301
Jul 21, 2026	32.19	32.72	31.91	32.47	32.18	0.87%	241,499
Jul 20, 2026	32.63	32.66	32.12	32.19	31.91	-1.35%	216,584
Jul 17, 2026	33.15	33.15	32.33	32.63	32.34	-2.04%	330,739
Jul 16, 2026	32.35	33.49	32.35	33.31	33.02	2.94%	280,359
Jul 15, 2026	32.14	32.64	32.00	32.36	32.08	1.00%	227,587
Jul 14, 2026	32.28	32.39	31.95	32.04	31.76	-0.74%	233,170
Jul 13, 2026	32.13	32.41	31.94	32.28	32.00	0.72%	340,966
Jul 10, 2026	32.05	32.09	31.73	32.05	31.77	0.34%	179,735
Jul 9, 2026	31.62	31.98	31.62	31.94	31.66	1.08%	172,161
Jul 8, 2026	32.13	32.13	31.45	31.60	31.32	-1.77%	201,106
Jul 7, 2026	32.57	32.63	32.16	32.17	31.89	-0.95%	196,510
Jul 6, 2026	32.44	32.82	32.32	32.48	32.19	-0.03%	174,080
Jul 2, 2026	33.27	33.50	32.26	32.49	32.20	-2.08%	178,028
Jul 1, 2026	32.42	33.27	32.25	33.18	32.89	2.41%	221,772
Jun 30, 2026	32.35	32.67	32.15	32.40	32.12	-0.03%	174,313
Jun 29, 2026	32.19	32.55	32.08	32.41	32.13	-0.80%	319,491
Jun 26, 2026	32.47	32.77	32.17	32.67	32.38	0.62%	656,155
Jun 25, 2026	32.11	32.52	32.02	32.47	32.18	1.12%	228,071
Jun 24, 2026	31.99	32.25	31.87	32.11	31.83	0.38%	402,276
Jun 23, 2026	31.40	32.05	31.12	31.99	31.71	1.94%	229,239
Jun 22, 2026	31.16	31.58	31.16	31.38	31.10	0.54%	198,842
Jun 18, 2026	31.03	31.37	30.76	31.21	30.94	1.53%	629,668
Jun 17, 2026	31.26	31.48	30.39	30.74	30.47	-1.66%	306,024
Jun 16, 2026	31.41	31.61	30.87	31.26	30.99	0.51%	254,565
Jun 15, 2026	31.88	31.99	31.03	31.10	30.83	-2.05%	189,736
Jun 12, 2026	31.43	31.87	31.33	31.75	31.47	1.54%	177,419
Jun 11, 2026	31.30	31.40	30.92	31.27	31.00	0.19%	272,887
Jun 10, 2026	30.89	31.30	30.86	31.21	30.94	1.60%	224,877
Jun 9, 2026	30.73	31.30	30.67	30.72	30.45	0.59%	182,880
Jun 8, 2026	30.45	30.77	30.39	30.54	30.27	0.36%	157,889
Jun 5, 2026	30.43	30.74	30.41	30.43	30.16	-0.10%	179,267
Jun 4, 2026	29.59	30.54	29.50	30.46	30.19	4.49%	201,394
Jun 3, 2026	30.06	30.06	29.13	29.15	28.89	-3.51%	213,286
Jun 2, 2026	29.64	30.38	29.61	30.21	29.94	1.48%	170,026
Jun 1, 2026	29.97	30.19	29.41	29.77	29.51	-1.16%	193,265
May 29, 2026	30.21	30.28	30.02	30.12	29.86	-0.17%	190,696
May 28, 2026	30.00	30.21	29.64	30.17	29.91	-0.98%	183,828
May 27, 2026	30.88	30.93	30.37	30.47	30.20	-0.85%	164,728
May 26, 2026	30.24	30.74	30.19	30.73	30.46	1.86%	186,184
May 22, 2026	30.42	30.54	30.17	30.17	29.91	-0.49%	178,018
May 21, 2026	29.92	30.35	29.74	30.32	30.05	0.80%	379,734