Hanmi Financial Corporation HAFC
NASDAQ · Vereinigte Staaten · Finanzen
$31,21+0,31 (+1,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,21 | +1,00 % | $30,77 | $31,24 | $30,17 | 227,70K |
| 2026-09-30 | $30,90 | -0,83 % | $31,16 | $31,27 | $30,66 | 314,50K |
| 2026-09-29 | $31,16 | -1,39 % | $31,65 | $31,80 | $31,08 | 230,30K |
| 2026-09-28 | $31,60 | -1,56 % | $32,14 | $32,16 | $31,56 | 194,90K |
| 2026-09-25 | $32,10 | +0,85 % | $31,98 | $32,23 | $31,88 | 227,20K |
| 2026-09-24 | $31,83 | +0,79 % | $31,60 | $32,03 | $31,49 | 294,90K |
| 2026-09-23 | $31,58 | -1,25 % | $31,97 | $32,07 | $31,54 | 248,10K |
| 2026-09-22 | $31,98 | -0,74 % | $32,43 | $32,58 | $31,97 | 274,70K |
| 2026-09-21 | $32,22 | -0,31 % | $32,37 | $32,57 | $32,15 | 206,70K |
| 2026-09-18 | $32,32 | +0,28 % | $31,95 | $32,41 | $31,71 | 570,80K |
| 2026-09-17 | $32,23 | +0,47 % | $32,35 | $32,40 | $32,03 | 215,10K |
| 2026-09-16 | $32,08 | -0,25 % | $32,21 | $32,32 | $31,34 | 296,80K |
| 2026-09-15 | $32,16 | +0,34 % | $32,09 | $32,32 | $31,91 | 198,30K |
| 2026-09-14 | $32,05 | +0,79 % | $31,80 | $32,26 | $31,75 | 222,00K |
| 2026-09-11 | $31,80 | -0,28 % | $32,17 | $32,26 | $31,61 | 200,20K |
| 2026-09-10 | $31,89 | +1,37 % | $31,46 | $31,90 | $31,14 | 148,60K |
| 2026-09-09 | $31,46 | -0,73 % | $31,41 | $31,71 | $31,17 | 199,40K |
| 2026-09-08 | $31,69 | -1,15 % | $31,94 | $31,96 | $31,66 | 156,30K |
| 2026-09-04 | $32,06 | +0,69 % | $31,65 | $32,24 | $31,65 | 192,60K |
| 2026-09-03 | $31,84 | +0,76 % | $31,77 | $32,08 | $31,70 | 214,20K |
| 2026-09-02 | $31,60 | +2,40 % | $31,01 | $31,66 | $31,01 | 186,10K |
| 2026-09-01 | $30,86 | -0,45 % | $30,88 | $31,22 | $30,67 | 203,20K |
| 2026-08-31 | $31,00 | -0,45 % | $31,12 | $31,12 | $30,77 | 202,50K |
| 2026-08-28 | $31,14 | -0,03 % | $31,15 | $31,39 | $31,02 | 162,50K |
| 2026-08-27 | $31,15 | +0,23 % | $31,02 | $31,19 | $30,62 | 169,90K |
| 2026-08-26 | $31,08 | +0,39 % | $31,11 | $31,21 | $30,88 | 161,90K |
| 2026-08-25 | $30,96 | -0,83 % | $31,30 | $31,30 | $30,92 | 124,80K |
| 2026-08-24 | $31,22 | +0,35 % | $31,25 | $31,54 | $31,14 | 173,70K |
| 2026-08-21 | $31,11 | -0,13 % | $31,42 | $31,44 | $30,87 | 339,20K |
| 2026-08-20 | $31,15 | 0,00 % | $31,10 | $31,21 | $30,87 | 186,40K |
| 2026-08-19 | $31,15 | -2,84 % | $32,15 | $32,15 | $31,11 | 207,00K |
| 2026-08-18 | $32,06 | -0,43 % | $32,30 | $32,32 | $31,97 | 198,80K |
| 2026-08-17 | $32,20 | -0,74 % | $32,49 | $32,58 | $32,05 | 167,10K |
| 2026-08-14 | $32,44 | -0,15 % | $32,43 | $32,70 | $32,35 | 139,00K |
| 2026-08-13 | $32,49 | +0,74 % | $32,41 | $32,64 | $32,32 | 191,20K |
| 2026-08-12 | $32,25 | +0,88 % | $32,08 | $32,41 | $32,05 | 169,50K |
| 2026-08-11 | $31,97 | +0,92 % | $31,78 | $32,18 | $31,78 | 172,70K |
| 2026-08-10 | $31,68 | -0,72 % | $31,77 | $31,82 | $31,43 | 206,30K |
| 2026-08-07 | $31,91 | -0,84 % | $32,13 | $32,14 | $31,88 | 166,50K |
| 2026-08-06 | $32,18 | -0,68 % | $32,63 | $32,70 | $32,15 | 257,60K |
| 2026-08-05 | $32,40 | +0,09 % | $32,53 | $32,53 | $32,16 | 187,70K |
| 2026-08-04 | $32,37 | +1,12 % | $32,11 | $32,65 | $31,97 | 259,80K |
| 2026-08-03 | $32,01 | +0,41 % | $31,91 | $32,28 | $31,86 | 328,70K |
| 2026-07-31 | $31,88 | +0,60 % | $31,76 | $31,94 | $31,59 | 287,40K |
| 2026-07-30 | $31,69 | +0,44 % | $31,70 | $31,89 | $31,46 | 192,10K |
| 2026-07-29 | $31,55 | -0,85 % | $31,67 | $32,06 | $31,48 | 315,70K |
| 2026-07-28 | $31,82 | +0,57 % | $31,95 | $32,17 | $31,56 | 263,30K |
| 2026-07-27 | $31,64 | -0,16 % | $32,11 | $32,26 | $31,62 | 285,40K |
| 2026-07-24 | $31,69 | -1,64 % | $32,24 | $32,25 | $31,58 | 370,90K |
| 2026-07-23 | $32,22 | +2,61 % | $31,30 | $32,26 | $30,86 | 519,30K |
| 2026-07-22 | $31,40 | -3,30 % | $31,60 | $31,67 | $29,99 | 634,20K |
| 2026-07-21 | $32,47 | +0,87 % | $32,19 | $32,72 | $31,91 | 241,50K |
| 2026-07-20 | $32,19 | -1,35 % | $32,63 | $32,66 | $32,12 | 216,60K |
| 2026-07-17 | $32,63 | -2,04 % | $33,15 | $33,15 | $32,33 | 330,70K |
| 2026-07-16 | $33,31 | +2,94 % | $32,35 | $33,49 | $32,35 | 280,20K |
| 2026-07-15 | $32,36 | +1,00 % | $32,14 | $32,64 | $32,00 | 227,60K |
| 2026-07-14 | $32,04 | -0,74 % | $32,28 | $32,39 | $31,95 | 233,20K |
| 2026-07-13 | $32,28 | +0,72 % | $32,13 | $32,41 | $31,94 | 340,90K |
| 2026-07-10 | $32,05 | +0,34 % | $32,05 | $32,09 | $31,73 | 179,70K |
| 2026-07-09 | $31,94 | +1,08 % | $31,62 | $31,98 | $31,62 | 172,20K |
| 2026-07-08 | $31,60 | -1,77 % | $32,13 | $32,13 | $31,45 | 201,10K |
| 2026-07-07 | $32,17 | -0,95 % | $32,57 | $32,63 | $32,16 | 196,50K |
| 2026-07-06 | $32,48 | -0,03 % | $32,44 | $32,82 | $32,32 | 174,10K |
| 2026-07-02 | $32,49 | -2,08 % | $33,27 | $33,50 | $32,26 | 178,00K |
| 2026-07-01 | $33,18 | +2,41 % | $32,42 | $33,27 | $32,25 | 221,80K |
| 2026-06-30 | $32,40 | -0,03 % | $32,35 | $32,67 | $32,15 | 174,30K |
| 2026-06-29 | $32,41 | -0,80 % | $32,19 | $32,55 | $32,08 | 319,50K |
| 2026-06-26 | $32,67 | +0,62 % | $32,47 | $32,77 | $32,17 | 656,20K |
| 2026-06-25 | $32,47 | +1,12 % | $32,11 | $32,52 | $32,02 | 228,10K |
| 2026-06-24 | $32,11 | +0,38 % | $31,99 | $32,25 | $31,87 | 402,30K |
| 2026-06-23 | $31,99 | +1,94 % | $31,40 | $32,05 | $31,12 | 229,20K |
| 2026-06-22 | $31,38 | +0,54 % | $31,16 | $31,58 | $31,16 | 198,80K |
| 2026-06-18 | $31,21 | +1,53 % | $31,03 | $31,37 | $30,76 | 629,70K |
| 2026-06-17 | $30,74 | -1,66 % | $31,26 | $31,48 | $30,39 | 305,90K |
| 2026-06-16 | $31,26 | +0,51 % | $31,41 | $31,61 | $30,87 | 254,60K |
| 2026-06-15 | $31,10 | -2,05 % | $31,88 | $31,99 | $31,03 | 189,70K |
| 2026-06-12 | $31,75 | +1,54 % | $31,43 | $31,87 | $31,33 | 177,40K |
| 2026-06-11 | $31,27 | +0,19 % | $31,30 | $31,40 | $30,92 | 272,90K |
| 2026-06-10 | $31,21 | +1,60 % | $30,89 | $31,30 | $30,86 | 224,90K |
| 2026-06-09 | $30,72 | +0,59 % | $30,73 | $31,30 | $30,67 | 182,90K |
| 2026-06-08 | $30,54 | +0,36 % | $30,45 | $30,77 | $30,39 | 157,90K |
| 2026-06-05 | $30,43 | -0,10 % | $30,43 | $30,74 | $30,41 | 179,30K |
| 2026-06-04 | $30,46 | +4,49 % | $29,59 | $30,54 | $29,50 | 201,40K |
| 2026-06-03 | $29,15 | -3,51 % | $30,06 | $30,06 | $29,13 | 213,30K |
| 2026-06-02 | $30,21 | +1,48 % | $29,64 | $30,38 | $29,61 | 170,00K |
| 2026-06-01 | $29,77 | -1,16 % | $29,97 | $30,19 | $29,41 | 193,30K |
| 2026-05-29 | $30,12 | -0,17 % | $30,21 | $30,28 | $30,02 | 190,70K |
| 2026-05-28 | $30,17 | -0,98 % | $30,00 | $30,21 | $29,64 | 183,80K |
| 2026-05-27 | $30,47 | -0,85 % | $30,88 | $30,93 | $30,37 | 164,70K |
| 2026-05-26 | $30,73 | +1,86 % | $30,24 | $30,74 | $30,19 | 186,20K |