Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
24.24
+0.27 (1.13%)
Aug 13, 2025, 4:00 PM - Market closed
Hanmi Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.19 | 24.38 | 23.95 | 24.24 | 24.24 | 1.13% | 179,796 |
| Aug 12, 2025 | 23.03 | 23.99 | 23.03 | 23.97 | 23.97 | 4.81% | 191,179 |
| Aug 11, 2025 | 22.80 | 23.05 | 22.58 | 22.87 | 22.87 | 0.48% | 136,739 |
| Aug 8, 2025 | 22.56 | 23.36 | 22.56 | 22.76 | 22.76 | 1.74% | 143,312 |
| Aug 7, 2025 | 22.75 | 22.75 | 22.35 | 22.37 | 22.37 | -0.67% | 129,618 |
| Aug 6, 2025 | 22.54 | 22.66 | 22.43 | 22.52 | 22.52 | 0.04% | 161,320 |
| Aug 5, 2025 | 22.60 | 22.68 | 22.12 | 22.51 | 22.51 | 0.13% | 197,292 |
| Aug 4, 2025 | 22.18 | 22.52 | 22.07 | 22.48 | 22.48 | 0.22% | 157,804 |
| Aug 1, 2025 | 22.51 | 22.96 | 22.00 | 22.43 | 22.16 | -1.67% | 300,409 |
| Jul 31, 2025 | 22.90 | 23.04 | 22.51 | 22.81 | 22.54 | -0.87% | 378,277 |
| Jul 30, 2025 | 23.56 | 23.70 | 22.81 | 23.01 | 22.74 | -1.83% | 162,337 |
| Jul 29, 2025 | 23.88 | 23.95 | 23.37 | 23.44 | 23.16 | -0.72% | 120,786 |
| Jul 28, 2025 | 23.38 | 23.69 | 23.36 | 23.61 | 23.33 | 0.90% | 116,399 |
| Jul 25, 2025 | 23.10 | 23.40 | 22.92 | 23.40 | 23.12 | 1.34% | 180,829 |
| Jul 24, 2025 | 23.01 | 23.65 | 22.78 | 23.09 | 22.82 | -0.35% | 237,927 |
| Jul 23, 2025 | 25.37 | 25.37 | 22.88 | 23.17 | 22.90 | -11.29% | 458,866 |
| Jul 22, 2025 | 25.90 | 26.55 | 25.86 | 26.12 | 25.81 | 0.77% | 263,501 |
| Jul 21, 2025 | 25.99 | 26.42 | 25.90 | 25.92 | 25.61 | -0.04% | 98,609 |
| Jul 18, 2025 | 26.37 | 26.42 | 25.66 | 25.93 | 25.62 | -0.99% | 168,274 |
| Jul 17, 2025 | 25.66 | 26.29 | 25.66 | 26.19 | 25.88 | 1.87% | 135,365 |
| Jul 16, 2025 | 25.52 | 26.10 | 25.14 | 25.71 | 25.41 | 1.18% | 154,021 |
| Jul 15, 2025 | 26.14 | 26.37 | 25.39 | 25.41 | 25.11 | -3.16% | 133,112 |
| Jul 14, 2025 | 25.81 | 26.27 | 24.72 | 26.24 | 25.93 | 1.71% | 138,862 |
| Jul 11, 2025 | 25.95 | 25.96 | 25.45 | 25.80 | 25.49 | -0.96% | 132,917 |
| Jul 10, 2025 | 25.91 | 26.26 | 25.91 | 26.05 | 25.74 | 0.12% | 124,687 |
| Jul 9, 2025 | 26.27 | 26.46 | 25.80 | 26.02 | 25.71 | -0.23% | 117,258 |
| Jul 8, 2025 | 26.16 | 26.40 | 26.03 | 26.08 | 25.77 | 0.04% | 140,666 |
| Jul 7, 2025 | 26.43 | 26.91 | 25.97 | 26.07 | 25.76 | -1.70% | 115,308 |
| Jul 3, 2025 | 26.20 | 26.72 | 26.20 | 26.52 | 26.21 | 1.84% | 84,127 |
| Jul 2, 2025 | 25.48 | 26.08 | 25.18 | 26.04 | 25.73 | 2.20% | 120,205 |
| Jul 1, 2025 | 24.57 | 25.88 | 24.17 | 25.48 | 25.18 | 3.24% | 128,831 |
| Jun 30, 2025 | 24.99 | 25.02 | 24.66 | 24.68 | 24.39 | -0.52% | 185,878 |
| Jun 27, 2025 | 24.70 | 25.08 | 24.24 | 24.81 | 24.52 | 0.53% | 420,429 |
| Jun 26, 2025 | 23.94 | 24.74 | 23.94 | 24.68 | 24.39 | 3.57% | 91,355 |
| Jun 25, 2025 | 24.25 | 24.48 | 23.81 | 23.83 | 23.55 | -1.41% | 111,951 |
| Jun 24, 2025 | 23.84 | 24.27 | 23.60 | 24.17 | 23.88 | 2.29% | 212,275 |
| Jun 23, 2025 | 22.80 | 23.64 | 22.75 | 23.63 | 23.35 | 3.64% | 138,636 |
| Jun 20, 2025 | 22.85 | 23.05 | 22.68 | 22.80 | 22.53 | 0.35% | 524,340 |
| Jun 18, 2025 | 22.50 | 23.75 | 22.50 | 22.72 | 22.45 | 0.75% | 102,006 |
| Jun 17, 2025 | 22.55 | 22.77 | 22.40 | 22.55 | 22.28 | -0.84% | 97,540 |
| Jun 16, 2025 | 23.23 | 23.48 | 22.71 | 22.74 | 22.47 | -1.04% | 197,294 |
| Jun 13, 2025 | 23.17 | 23.78 | 22.74 | 22.98 | 22.71 | -2.46% | 142,934 |
| Jun 12, 2025 | 23.45 | 23.61 | 23.21 | 23.56 | 23.28 | -0.21% | 96,704 |
| Jun 11, 2025 | 23.86 | 23.96 | 23.56 | 23.61 | 23.33 | -0.51% | 84,337 |
| Jun 10, 2025 | 23.58 | 23.85 | 23.50 | 23.73 | 23.45 | 1.19% | 81,741 |
| Jun 9, 2025 | 23.43 | 23.67 | 23.20 | 23.45 | 23.17 | 0.51% | 94,723 |
| Jun 6, 2025 | 23.15 | 23.35 | 22.94 | 23.33 | 23.05 | 2.59% | 129,784 |
| Jun 5, 2025 | 22.66 | 22.88 | 22.50 | 22.74 | 22.47 | 0.35% | 94,369 |
| Jun 4, 2025 | 23.10 | 23.41 | 22.63 | 22.66 | 22.39 | -1.99% | 75,121 |
| Jun 3, 2025 | 22.76 | 23.19 | 22.61 | 23.12 | 22.85 | 1.40% | 83,759 |