Hanmi Financial Corporation (HAFC)

Hanmi Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	28.08	28.09	27.69	28.00	27.74	-0.36%	125,138
Apr 9, 2026	27.46	28.29	27.41	28.10	27.84	1.70%	236,120
Apr 8, 2026	27.80	27.96	27.34	27.63	27.37	2.87%	263,901
Apr 7, 2026	26.77	27.03	26.68	26.86	26.61	-	200,021
Apr 6, 2026	26.52	26.91	26.28	26.86	26.61	1.47%	180,901
Apr 2, 2026	26.16	26.68	26.03	26.47	26.22	-0.49%	243,337
Apr 1, 2026	26.51	26.92	26.29	26.60	26.35	0.91%	236,744
Mar 31, 2026	26.55	26.69	26.06	26.36	26.12	0.76%	287,039
Mar 30, 2026	26.09	26.30	26.01	26.16	25.92	0.96%	215,718
Mar 27, 2026	26.14	26.21	25.88	25.91	25.67	-1.60%	227,293
Mar 26, 2026	25.87	26.34	25.87	26.33	26.09	0.57%	176,194
Mar 25, 2026	26.33	26.51	25.97	26.18	25.94	0.23%	202,868
Mar 24, 2026	25.90	26.49	25.90	26.12	25.88	-0.31%	298,064

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.