Hanmi Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.66	32.74	32.26	32.65	32.65	0.34%	284,813
Nov 12, 2026	32.76	32.84	32.35	32.54	32.54	-0.09%	282,052
Nov 11, 2026	32.78	32.78	32.48	32.57	32.57	-0.34%	256,762
Nov 10, 2026	32.69	32.81	32.30	32.68	32.68	-	231,142
Nov 9, 2026	32.92	33.01	32.65	32.68	32.68	0.86%	240,293
Nov 6, 2026	32.58	33.09	32.08	32.68	32.40	0.46%	193,777
Nov 5, 2026	34.06	34.24	32.44	32.53	32.25	-3.47%	259,812
Nov 4, 2026	33.88	34.46	33.53	33.70	33.41	2.00%	364,821
Nov 3, 2026	33.42	33.45	32.95	33.04	32.76	-0.96%	240,371
Nov 2, 2026	32.85	33.61	32.55	33.36	33.07	2.49%	186,521
Oct 30, 2026	33.23	33.32	32.33	32.55	32.27	-1.75%	306,789
Oct 29, 2026	33.07	33.36	33.00	33.13	32.85	1.31%	222,246
Oct 28, 2026	32.99	32.99	32.02	32.70	32.42	0.89%	342,976
Oct 27, 2026	32.41	32.54	31.92	32.41	32.13	0.75%	243,192
Oct 26, 2026	32.37	32.71	32.11	32.17	31.89	0.06%	160,594
Oct 23, 2026	32.10	32.35	31.91	32.15	31.87	-0.28%	172,383
Oct 22, 2026	31.49	32.34	31.44	32.24	31.96	2.35%	197,982
Oct 21, 2026	31.52	31.61	31.22	31.50	31.23	0.10%	131,149
Oct 20, 2026	31.15	31.75	31.10	31.47	31.20	1.58%	158,040
Oct 19, 2026	31.02	31.18	30.93	30.98	30.71	-0.45%	134,159
Oct 16, 2026	31.02	31.64	30.98	31.12	30.85	0.58%	160,041
Oct 15, 2026	30.69	31.20	30.53	30.94	30.67	1.48%	214,167
Oct 14, 2026	30.47	30.77	30.30	30.49	30.23	-1.29%	240,039
Oct 13, 2026	31.26	31.28	30.73	30.89	30.63	-0.61%	161,358
Oct 12, 2026	30.77	31.24	30.77	31.08	30.81	0.97%	166,652
Oct 9, 2026	31.18	31.18	30.77	30.78	30.52	-1.58%	173,287
Oct 8, 2026	31.18	31.48	31.00	31.28	31.01	-0.33%	287,332
Oct 7, 2026	31.45	31.45	30.99	31.38	31.11	-0.95%	198,085
Oct 6, 2026	31.65	31.81	31.51	31.68	31.41	0.57%	212,326
Oct 5, 2026	31.70	31.79	31.38	31.50	31.23	-0.54%	231,566
Oct 2, 2026	31.54	31.97	31.41	31.67	31.40	1.47%	179,316
Oct 1, 2026	30.77	31.24	30.17	31.21	30.94	1.00%	227,666
Sep 30, 2026	31.16	31.27	30.66	30.90	30.64	-0.83%	314,464
Sep 29, 2026	31.65	31.80	31.08	31.16	30.89	-1.39%	230,347
Sep 28, 2026	32.14	32.16	31.56	31.60	31.33	-1.56%	194,885
Sep 25, 2026	31.98	32.23	31.88	32.10	31.82	0.85%	227,151
Sep 24, 2026	31.60	32.03	31.49	31.83	31.56	0.79%	294,928
Sep 23, 2026	31.97	32.07	31.54	31.58	31.31	-1.25%	248,114
Sep 22, 2026	32.43	32.58	31.97	31.98	31.71	-0.74%	274,661
Sep 21, 2026	32.37	32.57	32.15	32.22	31.94	-0.31%	206,674
Sep 18, 2026	31.95	32.41	31.71	32.32	32.04	0.28%	570,771
Sep 17, 2026	32.35	32.40	32.03	32.23	31.95	0.47%	215,101
Sep 16, 2026	32.21	32.32	31.34	32.08	31.81	-0.25%	296,826
Sep 15, 2026	32.09	32.32	31.91	32.16	31.88	0.34%	198,308
Sep 14, 2026	31.80	32.26	31.75	32.05	31.78	0.79%	222,036
Sep 11, 2026	32.17	32.26	31.61	31.80	31.53	-0.28%	200,175
Sep 10, 2026	31.46	31.90	31.14	31.89	31.62	1.37%	148,633
Sep 9, 2026	31.41	31.71	31.17	31.46	31.19	-0.73%	199,389
Sep 8, 2026	31.94	31.96	31.66	31.69	31.42	-1.15%	156,308
Sep 4, 2026	31.65	32.24	31.65	32.06	31.79	0.69%	192,640