Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
31.80
-0.09 (-0.28%)
At close: Sep 11, 2026, 4:00 PM EDT
31.92
+0.12 (0.38%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Hanmi Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 32.17 | 32.26 | 31.61 | 31.80 | 31.80 | -0.28% | 200,175 |
| Sep 10, 2026 | 31.46 | 31.90 | 31.14 | 31.89 | 31.89 | 1.37% | 148,633 |
| Sep 9, 2026 | 31.41 | 31.71 | 31.17 | 31.46 | 31.46 | -0.73% | 199,389 |
| Sep 8, 2026 | 31.94 | 31.96 | 31.66 | 31.69 | 31.69 | -1.15% | 156,308 |
| Sep 4, 2026 | 31.65 | 32.24 | 31.65 | 32.06 | 32.06 | 0.69% | 192,640 |
| Sep 3, 2026 | 31.77 | 32.08 | 31.70 | 31.84 | 31.84 | 0.76% | 214,196 |
| Sep 2, 2026 | 31.01 | 31.66 | 31.01 | 31.60 | 31.60 | 2.40% | 186,091 |
| Sep 1, 2026 | 30.88 | 31.22 | 30.67 | 30.86 | 30.86 | -0.45% | 203,226 |
| Aug 31, 2026 | 31.12 | 31.12 | 30.77 | 31.00 | 31.00 | -0.45% | 202,469 |
| Aug 28, 2026 | 31.15 | 31.39 | 31.02 | 31.14 | 31.14 | -0.03% | 162,462 |
| Aug 27, 2026 | 31.02 | 31.19 | 30.62 | 31.15 | 31.15 | 0.23% | 169,928 |
| Aug 26, 2026 | 31.11 | 31.21 | 30.88 | 31.08 | 31.08 | 0.39% | 161,908 |
| Aug 25, 2026 | 31.30 | 31.30 | 30.92 | 30.96 | 30.96 | -0.83% | 124,787 |
| Aug 24, 2026 | 31.25 | 31.54 | 31.14 | 31.22 | 31.22 | 0.35% | 173,696 |
| Aug 21, 2026 | 31.42 | 31.44 | 30.87 | 31.11 | 31.11 | -0.13% | 339,237 |
| Aug 20, 2026 | 31.10 | 31.21 | 30.87 | 31.15 | 31.15 | - | 186,382 |
| Aug 19, 2026 | 32.15 | 32.15 | 31.11 | 31.15 | 31.15 | -2.84% | 206,968 |
| Aug 18, 2026 | 32.30 | 32.32 | 31.97 | 32.06 | 32.06 | -0.43% | 198,810 |
| Aug 17, 2026 | 32.49 | 32.58 | 32.05 | 32.20 | 32.20 | -0.74% | 167,135 |
| Aug 14, 2026 | 32.43 | 32.70 | 32.35 | 32.44 | 32.44 | -0.15% | 139,037 |
| Aug 13, 2026 | 32.41 | 32.64 | 32.32 | 32.49 | 32.49 | 0.74% | 191,168 |
| Aug 12, 2026 | 32.08 | 32.41 | 32.05 | 32.25 | 32.25 | 0.88% | 169,522 |
| Aug 11, 2026 | 31.78 | 32.18 | 31.78 | 31.97 | 31.97 | 0.92% | 172,714 |
| Aug 10, 2026 | 31.77 | 31.82 | 31.43 | 31.68 | 31.68 | -0.72% | 206,343 |
| Aug 7, 2026 | 32.13 | 32.14 | 31.88 | 31.91 | 31.91 | -0.84% | 166,473 |
| Aug 6, 2026 | 32.63 | 32.70 | 32.15 | 32.18 | 32.18 | -0.68% | 257,559 |
| Aug 5, 2026 | 32.53 | 32.53 | 32.16 | 32.40 | 32.40 | 0.09% | 187,672 |
| Aug 4, 2026 | 32.11 | 32.65 | 31.97 | 32.37 | 32.37 | 1.12% | 259,750 |
| Aug 3, 2026 | 31.91 | 32.28 | 31.86 | 32.01 | 32.01 | 1.30% | 328,675 |
| 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 |