Hanmi Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.54	31.97	31.41	31.67	31.67	1.47%	179,314
Oct 1, 2026	30.77	31.24	30.17	31.21	31.21	1.00%	227,663
Sep 30, 2026	31.16	31.27	30.66	30.90	30.90	-0.83%	314,464
Sep 29, 2026	31.65	31.80	31.08	31.16	31.16	-1.39%	230,347
Sep 28, 2026	32.14	32.16	31.56	31.60	31.60	-1.56%	194,885
Sep 25, 2026	31.98	32.23	31.88	32.10	32.10	0.85%	227,151
Sep 24, 2026	31.60	32.03	31.49	31.83	31.83	0.79%	294,928
Sep 23, 2026	31.97	32.07	31.54	31.58	31.58	-1.25%	248,114
Sep 22, 2026	32.43	32.58	31.97	31.98	31.98	-0.74%	274,661
Sep 21, 2026	32.37	32.57	32.15	32.22	32.22	-0.31%	206,674
Sep 18, 2026	31.95	32.41	31.71	32.32	32.32	0.28%	570,771
Sep 17, 2026	32.35	32.40	32.03	32.23	32.23	0.47%	215,101
Sep 16, 2026	32.21	32.32	31.34	32.08	32.08	-0.25%	296,826
Sep 15, 2026	32.09	32.32	31.91	32.16	32.16	0.34%	198,308
Sep 14, 2026	31.80	32.26	31.75	32.05	32.05	0.79%	222,036
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