Hanmi Financial Corporation HAFC
NASDAQ · United States · Finance
$31.55+0.34 (+1.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $31.80 | +1.87% | $31.54 | $31.97 | $31.54 | 9.49K |
| 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 |