HAFC Historical Prices
Hanmi Financial Corp · daily open, high, low, close & volume
Trading days
249
Period high
34.46
Period low
24.54
Period change
+21.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 32.58 | 33.09 | 32.08 | 32.68 | +0.46% | 193,778 |
| Nov 5, 2026 | 34.06 | 34.24 | 32.44 | 32.53 | -3.47% | 260,364 |
| Nov 4, 2026 | 33.88 | 34.46 | 33.53 | 33.70 | +2.00% | 364,662 |
| Nov 3, 2026 | 33.42 | 33.45 | 32.95 | 33.04 | -0.96% | 241,355 |
| Nov 2, 2026 | 32.85 | 33.61 | 32.55 | 33.36 | +2.49% | 186,650 |
| Oct 30, 2026 | 33.23 | 33.32 | 32.33 | 32.55 | -1.75% | 306,789 |
| Oct 29, 2026 | 33.07 | 33.36 | 33.00 | 33.13 | +1.31% | 222,247 |
| Oct 28, 2026 | 32.99 | 32.99 | 32.02 | 32.70 | +0.89% | 342,976 |
| Oct 27, 2026 | 32.41 | 32.54 | 31.92 | 32.41 | +0.75% | 243,193 |
| Oct 26, 2026 | 32.37 | 32.70 | 32.11 | 32.17 | +0.06% | 160,594 |
| Oct 23, 2026 | 32.10 | 32.35 | 31.91 | 32.15 | -0.28% | 172,384 |
| Oct 22, 2026 | 31.49 | 32.34 | 31.43 | 32.24 | +2.35% | 197,982 |
| Oct 21, 2026 | 31.52 | 31.61 | 31.22 | 31.50 | +0.10% | 131,141 |
| Oct 20, 2026 | 31.15 | 31.75 | 31.10 | 31.47 | +1.58% | 158,041 |
| Oct 19, 2026 | 31.02 | 31.18 | 30.93 | 30.98 | -0.45% | 134,159 |
| Oct 16, 2026 | 31.02 | 31.64 | 30.98 | 31.12 | +0.58% | 160,041 |
| Oct 15, 2026 | 30.69 | 31.20 | 30.53 | 30.94 | +1.48% | 214,167 |
| Oct 14, 2026 | 30.47 | 30.77 | 30.30 | 30.49 | -1.29% | 240,038 |
| Oct 13, 2026 | 31.26 | 31.28 | 30.73 | 30.89 | -0.61% | 161,492 |
| Oct 12, 2026 | 30.77 | 31.24 | 30.77 | 31.08 | +0.97% | 166,652 |
| Oct 9, 2026 | 31.18 | 31.18 | 30.77 | 30.78 | -1.58% | 173,288 |
| Oct 8, 2026 | 31.18 | 31.48 | 31.00 | 31.27 | -0.33% | 287,332 |
| Oct 7, 2026 | 31.45 | 31.45 | 30.98 | 31.38 | -0.95% | 198,085 |
| Oct 6, 2026 | 31.65 | 31.81 | 31.50 | 31.68 | +0.57% | 212,326 |
| Oct 5, 2026 | 31.70 | 31.79 | 31.38 | 31.50 | -0.54% | 231,566 |
| Oct 2, 2026 | 31.54 | 31.97 | 31.41 | 31.67 | +1.47% | 179,316 |
| Oct 1, 2026 | 30.77 | 31.24 | 30.17 | 31.21 | +1.00% | 227,666 |
| Sep 30, 2026 | 31.16 | 31.27 | 30.66 | 30.90 | -0.83% | 314,464 |
| Sep 29, 2026 | 31.65 | 31.80 | 31.08 | 31.16 | -1.39% | 230,347 |
| Sep 28, 2026 | 32.14 | 32.16 | 31.56 | 31.60 | -1.56% | 194,885 |
| Sep 25, 2026 | 31.98 | 32.23 | 31.88 | 32.10 | +0.85% | 227,152 |
| Sep 24, 2026 | 31.60 | 32.02 | 31.49 | 31.83 | +0.79% | 294,929 |
| Sep 23, 2026 | 31.97 | 32.07 | 31.54 | 31.58 | -1.25% | 248,114 |
| Sep 22, 2026 | 32.43 | 32.58 | 31.97 | 31.98 | -0.74% | 274,662 |
| Sep 21, 2026 | 32.37 | 32.57 | 32.15 | 32.22 | -0.31% | 206,674 |
| Sep 18, 2026 | 31.95 | 32.41 | 31.71 | 32.32 | +0.28% | 570,772 |
| Sep 17, 2026 | 32.35 | 32.40 | 32.03 | 32.23 | +0.47% | 215,102 |
| Sep 16, 2026 | 32.21 | 32.32 | 31.34 | 32.08 | -0.25% | 296,826 |
| Sep 15, 2026 | 32.09 | 32.32 | 31.91 | 32.16 | +0.34% | 198,309 |
| Sep 14, 2026 | 31.80 | 32.26 | 31.75 | 32.05 | +0.79% | 222,037 |
| Sep 11, 2026 | 32.17 | 32.26 | 31.61 | 31.80 | -0.28% | 200,175 |
| Sep 10, 2026 | 31.46 | 31.89 | 31.14 | 31.89 | +1.37% | 148,634 |
| Sep 9, 2026 | 31.41 | 31.71 | 31.17 | 31.46 | -0.73% | 199,389 |
| Sep 8, 2026 | 31.94 | 31.96 | 31.66 | 31.69 | -1.15% | 156,305 |
| Sep 4, 2026 | 31.65 | 32.24 | 31.65 | 32.06 | +0.69% | 192,640 |
| Sep 3, 2026 | 31.77 | 32.08 | 31.70 | 31.84 | +0.76% | 214,196 |
| Sep 2, 2026 | 31.01 | 31.66 | 31.01 | 31.60 | +1.94% | 186,091 |
| Aug 31, 2026 | 31.12 | 31.12 | 30.77 | 31.00 | -0.45% | 202,559 |
| Aug 28, 2026 | 31.15 | 31.39 | 31.02 | 31.14 | -0.03% | 162,463 |
| Aug 27, 2026 | 31.02 | 31.19 | 30.62 | 31.15 | +0.23% | 169,911 |
| Aug 26, 2026 | 31.11 | 31.20 | 30.88 | 31.08 | +0.39% | 161,908 |
| Aug 25, 2026 | 31.30 | 31.30 | 30.92 | 30.96 | -0.83% | 124,787 |
| Aug 24, 2026 | 31.25 | 31.54 | 31.14 | 31.22 | +0.35% | 173,697 |
| Aug 21, 2026 | 31.42 | 31.44 | 30.87 | 31.11 | -0.13% | 339,238 |
| Aug 20, 2026 | 31.10 | 31.21 | 30.87 | 31.15 | +0.00% | 186,382 |
| Aug 19, 2026 | 32.15 | 32.15 | 31.11 | 31.15 | -2.84% | 206,968 |
| Aug 18, 2026 | 32.30 | 32.32 | 31.97 | 32.06 | -0.43% | 198,811 |
| Aug 17, 2026 | 32.49 | 32.58 | 32.05 | 32.20 | -0.74% | 167,136 |
| Aug 14, 2026 | 32.43 | 32.70 | 32.35 | 32.44 | -0.15% | 139,033 |
| Aug 13, 2026 | 32.41 | 32.64 | 32.31 | 32.49 | +0.74% | 191,169 |
| Aug 12, 2026 | 32.08 | 32.41 | 32.05 | 32.25 | +0.88% | 276,056 |
| Aug 11, 2026 | 31.78 | 32.17 | 31.78 | 31.97 | +0.92% | 172,715 |
| Aug 10, 2026 | 31.77 | 31.82 | 31.43 | 31.68 | -0.72% | 206,242 |
| Aug 7, 2026 | 32.13 | 32.14 | 31.88 | 31.91 | -0.84% | 166,473 |
| Aug 6, 2026 | 32.63 | 32.70 | 32.15 | 32.18 | -0.68% | 257,560 |
| Aug 5, 2026 | 32.53 | 32.53 | 32.16 | 32.40 | +0.09% | 187,633 |
| Aug 4, 2026 | 32.11 | 32.65 | 31.97 | 32.37 | +1.12% | 259,750 |
| Aug 3, 2026 | 31.91 | 32.27 | 31.86 | 32.01 | +0.41% | 328,676 |
| Jul 31, 2026 | 31.76 | 31.94 | 31.59 | 31.88 | +0.60% | 286,880 |
| Jul 30, 2026 | 31.70 | 31.89 | 31.46 | 31.69 | +0.44% | 192,122 |
| Jul 29, 2026 | 31.67 | 32.06 | 31.48 | 31.55 | -0.85% | 315,668 |
| Jul 28, 2026 | 31.95 | 32.17 | 31.56 | 31.82 | +0.57% | 263,301 |
| Jul 27, 2026 | 32.11 | 32.26 | 31.62 | 31.64 | -0.16% | 285,357 |
| Jul 24, 2026 | 32.24 | 32.24 | 31.57 | 31.69 | -1.64% | 370,873 |
| Jul 23, 2026 | 31.30 | 32.26 | 30.86 | 32.22 | +2.61% | 519,334 |
| Jul 22, 2026 | 31.60 | 31.67 | 29.98 | 31.40 | -3.30% | 634,302 |
| Jul 21, 2026 | 32.19 | 32.72 | 31.91 | 32.47 | +0.87% | 241,500 |
| Jul 20, 2026 | 32.63 | 32.66 | 32.12 | 32.19 | -1.35% | 216,584 |
| Jul 17, 2026 | 33.15 | 33.15 | 32.33 | 32.63 | -2.04% | 330,740 |
| Jul 16, 2026 | 32.35 | 33.49 | 32.35 | 33.31 | +2.94% | 280,359 |
| Jul 15, 2026 | 32.14 | 32.64 | 32.00 | 32.36 | +1.00% | 233,827 |
| Jul 14, 2026 | 32.28 | 32.39 | 31.95 | 32.04 | -0.74% | 230,461 |
| Jul 13, 2026 | 32.13 | 32.41 | 31.94 | 32.28 | +0.72% | 340,966 |
| Jul 10, 2026 | 32.05 | 32.09 | 31.73 | 32.05 | +0.34% | 179,736 |
| Jul 9, 2026 | 31.62 | 31.98 | 31.62 | 31.94 | +1.08% | 172,162 |
| Jul 8, 2026 | 32.13 | 32.13 | 31.45 | 31.60 | -1.77% | 201,107 |
| Jul 7, 2026 | 32.57 | 32.63 | 32.16 | 32.17 | -0.95% | 196,510 |
| Jul 6, 2026 | 32.44 | 32.82 | 32.32 | 32.48 | -0.03% | 174,081 |
| Jul 2, 2026 | 33.27 | 33.50 | 32.26 | 32.49 | -2.08% | 178,029 |
| Jul 1, 2026 | 32.42 | 33.27 | 32.25 | 33.18 | +2.41% | 221,728 |
| Jun 30, 2026 | 32.35 | 32.67 | 32.15 | 32.40 | -0.03% | 174,313 |
| Jun 29, 2026 | 32.19 | 32.55 | 32.08 | 32.41 | -0.80% | 319,491 |
| Jun 26, 2026 | 32.47 | 32.77 | 32.16 | 32.67 | +0.62% | 656,156 |
| Jun 25, 2026 | 32.11 | 32.52 | 32.02 | 32.47 | +1.12% | 228,071 |
| Jun 24, 2026 | 31.99 | 32.24 | 31.87 | 32.11 | +0.38% | 402,276 |
| Jun 23, 2026 | 31.40 | 32.05 | 31.11 | 31.99 | +1.94% | 229,239 |
| Jun 22, 2026 | 31.16 | 31.58 | 31.16 | 31.38 | +0.54% | 198,843 |
| Jun 18, 2026 | 31.03 | 31.37 | 30.75 | 31.21 | +1.53% | 629,669 |
| Jun 17, 2026 | 31.26 | 31.48 | 30.39 | 30.74 | -1.66% | 306,024 |
| Jun 16, 2026 | 31.41 | 31.61 | 30.87 | 31.26 | +0.51% | 254,566 |
| Jun 15, 2026 | 31.88 | 31.99 | 31.03 | 31.10 | -2.05% | 189,737 |
| Jun 12, 2026 | 31.43 | 31.87 | 31.32 | 31.75 | +1.54% | 177,419 |
| Jun 11, 2026 | 31.30 | 31.39 | 30.92 | 31.27 | +0.19% | 272,887 |
| Jun 10, 2026 | 30.89 | 31.30 | 30.86 | 31.21 | +1.60% | 224,877 |
| Jun 9, 2026 | 30.73 | 31.30 | 30.67 | 30.72 | +0.59% | 182,880 |
| Jun 8, 2026 | 30.45 | 30.77 | 30.39 | 30.54 | +0.36% | 157,890 |
| Jun 5, 2026 | 30.43 | 30.74 | 30.41 | 30.43 | -0.10% | 179,268 |
| Jun 4, 2026 | 29.59 | 30.54 | 29.50 | 30.46 | +4.49% | 201,394 |
| Jun 3, 2026 | 30.06 | 30.06 | 29.13 | 29.15 | -3.51% | 213,287 |
| Jun 2, 2026 | 29.64 | 30.38 | 29.61 | 30.21 | +1.48% | 170,026 |
| Jun 1, 2026 | 29.97 | 30.18 | 29.41 | 29.77 | -1.16% | 193,265 |
| May 29, 2026 | 30.21 | 30.28 | 30.02 | 30.12 | -0.17% | 190,696 |
| May 28, 2026 | 30.00 | 30.21 | 29.64 | 30.17 | -0.98% | 183,828 |
| May 27, 2026 | 30.88 | 30.93 | 30.36 | 30.47 | -0.85% | 164,728 |
| May 26, 2026 | 30.24 | 30.74 | 30.19 | 30.73 | +1.86% | 186,184 |
| May 22, 2026 | 30.42 | 30.54 | 30.17 | 30.17 | -0.49% | 178,018 |
| May 21, 2026 | 29.92 | 30.34 | 29.73 | 30.32 | +0.80% | 379,734 |
| May 20, 2026 | 29.45 | 30.13 | 29.45 | 30.08 | +2.17% | 460,102 |
| May 19, 2026 | 29.43 | 29.61 | 29.21 | 29.44 | -0.51% | 124,596 |
| May 18, 2026 | 29.15 | 29.64 | 29.02 | 29.59 | +1.72% | 174,777 |
| May 15, 2026 | 29.25 | 29.45 | 28.80 | 29.09 | -0.72% | 270,464 |
| May 14, 2026 | 29.24 | 29.55 | 29.04 | 29.30 | +0.86% | 154,255 |
| May 13, 2026 | 29.32 | 29.32 | 28.98 | 29.05 | -1.12% | 192,214 |
| May 12, 2026 | 29.73 | 29.73 | 28.91 | 29.38 | -0.88% | 155,409 |
| May 11, 2026 | 30.44 | 30.44 | 29.56 | 29.64 | -2.40% | 215,319 |
| May 8, 2026 | 30.38 | 30.46 | 30.04 | 30.37 | -0.03% | 230,890 |
| May 7, 2026 | 30.46 | 30.75 | 30.25 | 30.38 | -0.13% | 285,568 |
| May 6, 2026 | 30.42 | 30.61 | 30.20 | 30.42 | +0.93% | 254,778 |
| May 5, 2026 | 29.68 | 30.23 | 29.65 | 30.14 | +2.24% | 322,552 |
| May 4, 2026 | 29.73 | 30.04 | 29.20 | 29.48 | -2.29% | 273,336 |
| May 1, 2026 | 30.09 | 30.33 | 29.74 | 30.17 | +0.87% | 269,383 |
| Apr 30, 2026 | 29.68 | 30.14 | 29.62 | 29.91 | +0.20% | 376,571 |
| Apr 29, 2026 | 30.90 | 31.27 | 29.65 | 29.85 | -3.93% | 352,581 |
| Apr 28, 2026 | 30.92 | 31.33 | 30.68 | 31.07 | +1.04% | 268,370 |
| Apr 27, 2026 | 30.52 | 31.07 | 30.14 | 30.75 | +2.06% | 243,532 |
| Apr 24, 2026 | 29.61 | 30.15 | 29.51 | 30.13 | +1.28% | 286,776 |
| Apr 23, 2026 | 29.69 | 29.99 | 29.45 | 29.75 | +0.61% | 289,721 |
| Apr 22, 2026 | 28.24 | 29.72 | 28.24 | 29.57 | +7.14% | 708,736 |
| Apr 21, 2026 | 28.15 | 28.27 | 27.55 | 27.60 | -2.16% | 181,748 |
| Apr 20, 2026 | 28.01 | 28.46 | 27.82 | 28.21 | +0.39% | 189,879 |
| Apr 17, 2026 | 27.83 | 28.58 | 27.78 | 28.10 | +2.18% | 374,767 |
| Apr 16, 2026 | 27.55 | 27.72 | 27.36 | 27.50 | -0.51% | 234,019 |
| Apr 15, 2026 | 27.71 | 27.83 | 27.37 | 27.64 | -0.29% | 194,690 |
| Apr 14, 2026 | 27.89 | 27.89 | 27.33 | 27.72 | -0.82% | 218,539 |
| Apr 13, 2026 | 27.86 | 27.95 | 27.63 | 27.95 | -0.18% | 168,793 |
| Apr 10, 2026 | 28.08 | 28.09 | 27.69 | 28.00 | -0.36% | 125,136 |
| Apr 9, 2026 | 27.46 | 28.29 | 27.41 | 28.10 | +1.70% | 235,928 |
| Apr 8, 2026 | 27.80 | 27.96 | 27.34 | 27.63 | +2.87% | 263,901 |
| Apr 7, 2026 | 26.77 | 27.02 | 26.68 | 26.86 | +0.00% | 200,021 |
| Apr 6, 2026 | 26.52 | 26.91 | 26.28 | 26.86 | +1.47% | 180,902 |
| Apr 2, 2026 | 26.16 | 26.68 | 26.03 | 26.47 | -0.49% | 243,338 |
| Apr 1, 2026 | 26.51 | 26.92 | 26.29 | 26.60 | +0.91% | 236,745 |
| Mar 31, 2026 | 26.55 | 26.69 | 26.06 | 26.36 | +0.76% | 287,040 |
| Mar 30, 2026 | 26.09 | 26.30 | 26.00 | 26.16 | +0.96% | 215,718 |
| Mar 27, 2026 | 26.14 | 26.21 | 25.88 | 25.91 | -1.60% | 227,294 |
| Mar 26, 2026 | 25.87 | 26.34 | 25.87 | 26.33 | +0.57% | 176,194 |
| Mar 25, 2026 | 26.33 | 26.50 | 25.97 | 26.18 | +0.23% | 202,869 |
| Mar 24, 2026 | 25.90 | 26.49 | 25.90 | 26.12 | -0.31% | 298,064 |
| Mar 23, 2026 | 25.92 | 26.61 | 25.43 | 26.20 | +3.39% | 316,267 |
| Mar 20, 2026 | 25.71 | 25.79 | 25.24 | 25.34 | -1.44% | 1,619,811 |
| Mar 19, 2026 | 25.16 | 25.89 | 25.04 | 25.71 | +1.90% | 258,889 |
| Mar 18, 2026 | 25.31 | 25.44 | 25.10 | 25.23 | -0.71% | 383,148 |
| Mar 17, 2026 | 25.89 | 25.90 | 25.36 | 25.41 | -0.82% | 496,003 |
| Mar 16, 2026 | 25.73 | 26.00 | 25.33 | 25.62 | +0.91% | 251,655 |
| Mar 13, 2026 | 25.37 | 25.50 | 24.91 | 25.39 | +0.47% | 244,062 |
| Mar 12, 2026 | 24.68 | 25.30 | 24.68 | 25.27 | +0.32% | 223,070 |
| Mar 11, 2026 | 25.44 | 25.62 | 24.97 | 25.19 | -1.41% | 223,114 |
| Mar 10, 2026 | 25.34 | 26.13 | 25.18 | 25.55 | +0.47% | 289,957 |
| Mar 9, 2026 | 25.31 | 25.52 | 24.54 | 25.43 | -1.28% | 327,369 |
| Mar 6, 2026 | 25.25 | 25.76 | 24.83 | 25.76 | -1.23% | 259,638 |
| Mar 5, 2026 | 26.08 | 26.21 | 25.69 | 26.08 | -1.44% | 188,651 |
| Mar 4, 2026 | 26.45 | 26.80 | 26.15 | 26.46 | +0.42% | 189,885 |
| Mar 3, 2026 | 25.61 | 26.43 | 25.41 | 26.35 | -0.04% | 224,125 |
| Mar 2, 2026 | 25.67 | 26.70 | 25.43 | 26.36 | +0.96% | 251,040 |
| Feb 27, 2026 | 26.84 | 26.84 | 25.90 | 26.11 | -4.22% | 351,659 |
| Feb 26, 2026 | 27.13 | 27.59 | 26.86 | 27.26 | +0.96% | 287,232 |
| Feb 25, 2026 | 26.51 | 27.06 | 26.25 | 27.00 | +3.37% | 290,266 |
| Feb 24, 2026 | 26.11 | 26.42 | 25.87 | 26.12 | -0.23% | 265,255 |
| Feb 23, 2026 | 27.39 | 27.59 | 25.87 | 26.18 | -4.42% | 317,971 |
| Feb 20, 2026 | 27.37 | 27.61 | 26.91 | 27.39 | +0.04% | 210,990 |
| Feb 19, 2026 | 27.19 | 27.38 | 27.00 | 27.38 | +0.00% | 256,812 |
| Feb 18, 2026 | 27.33 | 27.94 | 27.04 | 27.38 | +0.29% | 638,537 |
| Feb 17, 2026 | 26.92 | 27.44 | 26.65 | 27.30 | +1.68% | 293,192 |
| Feb 13, 2026 | 26.73 | 27.00 | 26.36 | 26.85 | +0.30% | 185,271 |
| Feb 12, 2026 | 27.16 | 27.37 | 26.36 | 26.77 | -0.37% | 249,695 |
| Feb 11, 2026 | 27.47 | 27.61 | 26.81 | 26.87 | -1.79% | 264,516 |
| Feb 10, 2026 | 27.46 | 27.77 | 27.00 | 27.36 | -0.04% | 219,882 |
| Feb 9, 2026 | 27.75 | 27.91 | 27.32 | 27.37 | -2.56% | 233,292 |
| Feb 6, 2026 | 28.19 | 28.43 | 27.91 | 28.09 | +0.46% | 230,596 |
| Feb 5, 2026 | 27.94 | 28.14 | 27.62 | 27.96 | +0.22% | 256,544 |
| Feb 4, 2026 | 27.61 | 28.49 | 27.38 | 27.90 | +1.64% | 396,313 |
| Feb 3, 2026 | 27.46 | 28.14 | 26.88 | 27.45 | +0.04% | 361,826 |
| Feb 2, 2026 | 26.74 | 27.80 | 26.63 | 27.44 | +3.27% | 277,596 |
| Jan 30, 2026 | 26.39 | 26.71 | 26.16 | 26.57 | +0.00% | 546,436 |
| Jan 29, 2026 | 25.97 | 26.60 | 25.52 | 26.57 | +7.27% | 470,588 |
| Jan 28, 2026 | 27.44 | 27.91 | 24.54 | 24.77 | -12.97% | 707,181 |
| Jan 27, 2026 | 28.44 | 28.75 | 28.32 | 28.46 | +0.18% | 312,110 |
| Jan 26, 2026 | 28.85 | 29.02 | 28.02 | 28.41 | -1.93% | 213,945 |
| Jan 23, 2026 | 29.68 | 29.68 | 28.75 | 28.97 | -2.03% | 359,931 |
| Jan 22, 2026 | 29.67 | 30.20 | 28.64 | 29.57 | +0.07% | 417,600 |
| Jan 21, 2026 | 28.37 | 29.61 | 28.37 | 29.55 | +5.20% | 196,341 |
| Jan 20, 2026 | 28.14 | 28.44 | 27.92 | 28.09 | -1.92% | 174,187 |
| Jan 16, 2026 | 28.79 | 28.98 | 28.27 | 28.64 | -0.76% | 212,614 |
| Jan 15, 2026 | 28.19 | 29.00 | 28.14 | 28.86 | +2.38% | 183,521 |
| Jan 14, 2026 | 27.82 | 28.27 | 27.73 | 28.19 | +1.04% | 156,477 |
| Jan 13, 2026 | 27.86 | 28.19 | 27.62 | 27.90 | +0.69% | 178,276 |
| Jan 12, 2026 | 27.84 | 27.99 | 27.57 | 27.71 | -1.11% | 225,454 |
| Jan 9, 2026 | 27.96 | 28.23 | 27.52 | 28.02 | +0.43% | 397,626 |
| Jan 8, 2026 | 27.42 | 27.99 | 27.42 | 27.90 | +1.20% | 276,679 |
| Jan 7, 2026 | 27.62 | 27.70 | 27.26 | 27.57 | -0.33% | 199,461 |
| Jan 6, 2026 | 27.27 | 27.71 | 27.01 | 27.66 | +0.77% | 280,318 |
| Jan 5, 2026 | 26.79 | 27.66 | 26.79 | 27.45 | +2.23% | 349,277 |
| Jan 2, 2026 | 27.11 | 27.11 | 26.50 | 26.85 | -0.67% | 255,145 |
| Dec 31, 2025 | 27.29 | 27.46 | 26.95 | 27.03 | -0.77% | 205,275 |
| Dec 30, 2025 | 27.50 | 27.54 | 27.21 | 27.24 | -0.98% | 220,937 |
| Dec 29, 2025 | 27.84 | 28.02 | 27.45 | 27.51 | -0.86% | 428,958 |
| Dec 26, 2025 | 28.09 | 28.09 | 27.69 | 27.75 | -1.25% | 156,470 |
| Dec 24, 2025 | 28.27 | 28.27 | 28.07 | 28.10 | -0.53% | 118,038 |
| Dec 23, 2025 | 28.31 | 28.53 | 28.20 | 28.25 | -0.28% | 631,192 |
| Dec 22, 2025 | 28.48 | 28.75 | 28.22 | 28.33 | -0.67% | 309,527 |
| Dec 19, 2025 | 28.73 | 28.92 | 28.14 | 28.52 | -1.14% | 497,800 |
| Dec 18, 2025 | 28.93 | 29.12 | 28.73 | 28.85 | +0.03% | 1,195,775 |
| Dec 17, 2025 | 28.73 | 28.95 | 28.41 | 28.84 | +0.35% | 600,349 |
| Dec 16, 2025 | 29.00 | 29.11 | 28.64 | 28.74 | -0.96% | 363,786 |
| Dec 15, 2025 | 29.21 | 29.46 | 28.93 | 29.02 | -0.07% | 750,222 |
| Dec 12, 2025 | 29.22 | 29.22 | 28.81 | 29.04 | -0.14% | 270,157 |
| Dec 11, 2025 | 29.02 | 29.28 | 28.93 | 29.08 | -0.17% | 178,969 |
| Dec 10, 2025 | 28.22 | 29.27 | 28.00 | 29.13 | +3.12% | 339,861 |
| Dec 9, 2025 | 28.36 | 28.72 | 28.18 | 28.25 | -0.07% | 244,952 |
| Dec 8, 2025 | 28.19 | 28.44 | 28.15 | 28.27 | +0.57% | 190,920 |
| Dec 5, 2025 | 28.15 | 28.41 | 27.94 | 28.11 | -0.32% | 178,671 |
| Dec 4, 2025 | 28.11 | 28.25 | 27.99 | 28.20 | +0.21% | 191,568 |
| Dec 3, 2025 | 28.25 | 28.53 | 28.03 | 28.14 | +0.04% | 383,680 |
| Dec 2, 2025 | 28.22 | 28.27 | 28.00 | 28.13 | -0.32% | 145,613 |
| Dec 1, 2025 | 27.46 | 28.27 | 27.46 | 28.22 | +2.17% | 152,907 |
| Nov 28, 2025 | 27.88 | 28.07 | 27.53 | 27.62 | -0.97% | 72,687 |
| Nov 26, 2025 | 27.97 | 28.33 | 27.76 | 27.89 | -0.78% | 330,376 |
| Nov 25, 2025 | 27.44 | 28.38 | 27.44 | 28.11 | +3.23% | 220,638 |
| Nov 24, 2025 | 27.40 | 27.59 | 27.07 | 27.23 | -0.11% | 159,558 |
| Nov 21, 2025 | 26.48 | 27.48 | 26.32 | 27.26 | +3.02% | 202,011 |
| Nov 20, 2025 | 26.60 | 27.11 | 26.27 | 26.46 | +0.72% | 148,130 |
| Nov 19, 2025 | 25.87 | 26.37 | 25.82 | 26.27 | +1.39% | 92,730 |
| Nov 18, 2025 | 25.91 | 26.20 | 25.78 | 25.91 | -0.23% | 104,080 |
| Nov 17, 2025 | 26.91 | 27.10 | 25.83 | 25.97 | -3.92% | 148,347 |
| Nov 14, 2025 | 26.81 | 27.11 | 26.35 | 27.03 | +0.48% | 106,435 |
| Nov 13, 2025 | 26.70 | 27.30 | 26.70 | 26.90 | +0.00% | 170,207 |
| Nov 12, 2025 | 26.91 | 27.32 | 26.88 | 26.90 | -0.04% | 182,029 |
| Nov 11, 2025 | 26.97 | 27.18 | 26.67 | 26.91 | -0.30% | 87,908 |
| Nov 10, 2025 | 26.76 | 27.08 | 26.55 | 26.99 | +1.50% | 106,429 |
Daily open, high, low, close and volume for Hanmi Financial Corp (HAFC). Showing 249 trading days. Unadjusted prices.