Home

Hanmi Financial Corporation - Common Stock (HAFC)

24.85
-0.31 (-1.23%)
NASDAQ · Last Trade: Sep 3rd, 1:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hanmi Financial Corporation - Common Stock (HAFC)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202524.8325.0124.5824.85170,60324.85
8/29/202525.4025.5125.1125.16363,18625.16
8/28/202525.6425.6425.2625.28181,31025.28
8/27/202525.1825.5225.0325.43120,46425.43
8/26/202524.9825.3824.5625.26143,99625.26
8/25/202524.9225.0924.6824.99113,78824.99
8/22/202523.7525.0223.7424.95224,52924.95
8/21/202523.7723.9323.5123.6395,52923.63
8/20/202523.8323.8823.6523.8193,68823.81
8/19/202523.7424.2123.7223.8395,07523.83
8/18/202523.5423.8423.3723.81100,99723.81
8/15/202524.2224.2223.5423.60266,70223.60
8/14/202523.9624.2323.7724.16114,40424.16
8/13/202524.1924.3823.9524.24179,79624.24
8/12/202523.0323.9923.0323.97191,17923.97
8/11/202522.8023.0522.5822.87136,73922.87
8/08/202522.5623.3622.5622.76143,31222.76
8/07/202522.6422.7022.3522.37129,61822.37
8/06/202522.5422.6622.4322.52161,32022.52
8/05/202522.6022.6822.1222.51197,29222.51
8/04/202522.1822.5222.0722.48157,80422.48
8/01/202522.5122.9522.0022.43300,40922.16
7/31/202522.9023.0422.5122.81378,27722.54
7/30/202523.5623.7022.8023.01162,33722.73
7/29/202523.8823.9523.3623.44120,78623.16
7/28/202523.3823.6923.3623.61116,39923.33
7/25/202523.1023.4022.9223.40180,82923.12
7/24/202523.0123.6522.7723.09237,92722.81
7/23/202525.3725.3722.8823.17458,86622.89
7/22/202525.9026.5525.8626.12263,49825.81
7/21/202525.9926.4225.9025.9298,60925.61
7/18/202526.3726.4125.6625.93168,27425.62
7/17/202525.6626.2925.6626.19135,36525.87
7/16/202525.5226.0925.1425.71154,02125.40
7/15/202526.1426.3725.3925.41133,11225.10
7/14/202525.8126.2724.7126.24138,86225.92
7/11/202525.9525.9625.4525.80132,91725.49
7/10/202525.9126.2625.9126.05124,68725.74
7/09/202526.2726.4625.8026.02117,25825.71
7/08/202526.1626.4026.0326.08140,66625.77
7/07/202526.4326.9125.9726.07115,30825.76
7/03/202526.2026.7226.2026.5284,12726.20
7/02/202525.4826.0525.1826.04119,90525.73
7/01/202524.5725.8824.1725.48128,83125.17
6/30/202524.9925.0224.6624.68185,87824.38
6/27/202524.7025.0824.2324.81420,42924.51
6/26/202523.9424.7423.9424.6891,35524.38
6/25/202524.2524.4823.8123.83111,95123.54
6/24/202523.8424.2723.6024.17212,27523.88
6/23/202522.8023.6422.7523.63138,63623.35
6/20/202522.8523.0522.6822.80524,34022.53
6/18/202522.5023.7522.5022.72102,00622.45
6/17/202522.5522.7722.4022.5597,54022.28
6/16/202523.2323.4822.7122.74197,29422.47
6/13/202523.1723.7822.7422.98142,93422.70
6/12/202523.4523.6123.2023.5696,70423.28
6/11/202523.8623.9623.5623.6184,33723.33
6/10/202523.5823.8523.5023.7381,74123.44
6/09/202523.4323.6723.2023.4594,72323.17
6/06/202523.1523.3522.9423.33129,78423.05
6/05/202522.6622.8822.5022.7494,36922.47
6/04/202523.1023.4122.6322.6675,12122.39
6/03/202522.7623.1922.6123.1283,75922.84