Skip to main content
IC
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
24.01
+0.66 (2.83%)
At close: May 12, 2025, 4:00 PM
23.91
-0.10 (-0.41%)
After-hours: May 12, 2025, 5:56 PM EDT

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.3424.5023.5624.0124.012.83%116,370
May 9, 202523.5923.7223.1723.3523.35-0.72%96,455
May 8, 202523.2623.6423.0523.5223.522.31%132,050
May 7, 202523.5123.6822.9222.9922.99-0.95%129,330
May 6, 202522.8023.4722.4123.2123.21-0.30%156,659
May 5, 202522.9123.5522.2223.2823.28-0.89%155,855
May 2, 202523.2523.5323.1323.4923.222.31%99,425
May 1, 202522.8923.1722.6022.9622.700.39%171,146
Apr 30, 202522.8223.4322.4322.8722.61-1.17%266,886
Apr 29, 202522.8923.1522.6423.1422.881.62%128,789
Apr 28, 202522.8122.9222.3822.7722.510.13%187,800
Apr 25, 202522.9923.1022.4422.7422.48-2.07%120,889
Apr 24, 202522.6923.2921.5823.2222.95-0.30%199,958
Apr 23, 202522.5223.4621.9823.2923.023.42%254,699
Apr 22, 202521.8322.6421.1822.5222.264.36%233,986
Apr 21, 202521.2621.6621.1521.5821.330.42%132,177
Apr 17, 202521.3321.6021.1021.4921.240.42%174,879
Apr 16, 202521.4721.6621.1421.4021.160.19%171,785
Apr 15, 202520.8321.5920.7721.3621.122.79%217,453
Apr 14, 202521.2521.2520.2420.7820.541.61%228,164
Apr 11, 202520.3520.6319.9020.4520.22-0.29%234,925
Apr 10, 202520.5521.3019.2520.5120.28-4.83%401,648
Apr 9, 202520.4322.0619.8221.5521.304.46%499,087
Apr 8, 202521.1721.8420.3820.6320.39-0.10%391,288
Apr 7, 202519.7921.6419.6420.6520.411.13%441,754
Apr 4, 202520.1420.7219.9020.4220.19-2.72%565,848
Apr 3, 202521.4921.6520.8620.9920.75-7.21%423,635
Apr 2, 202522.2322.9522.0722.6222.360.35%185,851
Apr 1, 202522.6122.6222.2322.5422.28-0.53%232,727
Mar 31, 202522.4823.0922.1722.6622.400.35%228,323
Mar 28, 202522.8023.2422.2422.5822.32-1.22%200,539
Mar 27, 202522.2023.3822.2022.8622.60-0.13%137,295
Mar 26, 202522.8723.2122.6722.8922.630.53%210,951
Mar 25, 202522.9823.5322.7622.7722.51-0.65%147,728
Mar 24, 202522.7623.0722.7122.9222.662.05%143,270
Mar 21, 202521.6022.5021.5822.4622.201.63%594,695
Mar 20, 202521.8122.4421.4622.1021.850.18%224,413
Mar 19, 202521.9222.3321.8822.0621.811.01%120,796
Mar 18, 202521.9522.1921.7121.8421.59-1.31%214,339
Mar 17, 202521.8422.1921.7722.1321.881.28%215,699
Mar 14, 202521.5922.0921.4921.8521.602.58%188,478
Mar 13, 202521.8122.1321.2721.3021.06-1.84%211,201
Mar 12, 202521.9022.0621.5621.7021.45-0.32%206,161
Mar 11, 202521.6421.9821.4521.7721.521.16%182,422
Mar 10, 202522.1422.6021.3021.5221.27-4.10%207,598
Mar 7, 202522.6622.9922.1522.4422.18-0.88%141,962
Mar 6, 202522.6622.7122.3822.6422.38-1.26%127,052
Mar 5, 202523.2423.5522.6222.9322.67-0.74%158,262
Mar 4, 202523.0823.7222.8023.1022.84-3.14%211,150
Mar 3, 202523.8824.4023.6723.8523.58-0.67%156,601