Hanmi Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	31.40	32.05	31.12	31.99	31.99	1.94%	225,619
Jun 22, 2026	31.16	31.58	31.16	31.38	31.38	0.54%	197,257
Jun 18, 2026	31.03	31.37	30.76	31.21	31.21	1.53%	617,424
Jun 17, 2026	31.26	31.48	30.39	30.74	30.74	-1.66%	305,924
Jun 16, 2026	31.41	31.61	30.87	31.26	31.26	0.51%	230,019
Jun 15, 2026	31.88	31.99	31.03	31.10	31.10	-2.05%	187,288
Jun 12, 2026	31.43	31.87	31.33	31.75	31.75	1.54%	174,384
Jun 11, 2026	31.30	31.40	30.92	31.27	31.27	0.19%	269,566
Jun 10, 2026	30.89	31.30	30.86	31.21	31.21	1.60%	207,618
Jun 9, 2026	30.73	31.30	30.67	30.72	30.72	0.59%	176,435
Jun 8, 2026	30.45	30.77	30.39	30.54	30.54	0.36%	157,625
Jun 5, 2026	30.43	30.74	30.41	30.43	30.43	-0.10%	171,016
Jun 4, 2026	29.59	30.54	29.50	30.46	30.46	4.49%	178,754
Jun 3, 2026	30.06	30.06	29.13	29.15	29.15	-3.51%	213,259
Jun 2, 2026	29.64	30.38	29.61	30.21	30.21	1.48%	168,453
Jun 1, 2026	29.97	30.19	29.41	29.77	29.77	-1.16%	171,828
May 29, 2026	30.21	30.28	30.02	30.12	30.12	-0.17%	189,513
May 28, 2026	30.00	30.21	29.64	30.17	30.17	-0.98%	183,802
May 27, 2026	30.88	30.93	30.37	30.47	30.47	-0.85%	161,911
May 26, 2026	30.24	30.74	30.19	30.73	30.73	1.86%	181,265
May 22, 2026	30.42	30.54	30.17	30.17	30.17	-0.49%	177,657
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
Apr 29, 2026	30.90	31.27	29.65	29.85	29.57	-3.93%	352,581
Apr 28, 2026	30.92	31.33	30.69	31.07	30.78	1.04%	268,370
Apr 27, 2026	30.52	31.07	30.14	30.75	30.46	2.06%	243,532
Apr 24, 2026	29.61	30.15	29.51	30.13	29.85	1.28%	286,775
Apr 23, 2026	29.69	29.99	29.45	29.75	29.47	0.61%	289,721
Apr 22, 2026	28.24	29.72	28.24	29.57	29.30	7.14%	708,735
Apr 21, 2026	28.15	28.27	27.55	27.60	27.34	-2.16%	181,772
Apr 20, 2026	28.01	28.46	27.82	28.21	27.95	0.39%	189,883
Apr 17, 2026	27.83	28.58	27.78	28.10	27.84	2.18%	374,766
Apr 16, 2026	27.55	27.72	27.36	27.50	27.24	-0.51%	234,018
Apr 15, 2026	27.71	27.83	27.37	27.64	27.38	-0.29%	194,690
Apr 14, 2026	27.89	27.89	27.33	27.72	27.46	-0.82%	218,539
Apr 13, 2026	27.86	27.95	27.63	27.95	27.69	-0.18%	168,792