Hanmi Financial Corp (NQ: HAFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	22.57	22.98	22.02	22.40	232,715	-0.52(-2.27%)
Nov 01, 2024	23.17	23.26	22.72	22.92	229,516	+0.05(+0.22%)
Oct 31, 2024	23.35	23.43	22.87	22.87	220,395	-0.40(-1.72%)
Oct 30, 2024	22.82	23.67	22.82	23.27	347,822	+0.34(+1.48%)
Oct 29, 2024	22.91	22.97	22.64	22.93	160,479	+0.01(+0.04%)
Oct 28, 2024	22.25	22.95	22.19	22.92	238,989	+0.98(+4.47%)
Oct 25, 2024	23.00	23.01	21.90	21.94	218,877	-1.10(-4.77%)
Oct 24, 2024	22.36	23.14	21.99	23.04	332,342	+1.48(+6.86%)
Oct 23, 2024	20.40	21.64	20.22	21.56	588,108	+1.43(+7.10%)
Oct 22, 2024	20.00	20.18	19.90	20.13	90,903	+0.14(+0.70%)
Oct 21, 2024	20.74	20.74	19.94	19.99	196,365	-0.66(-3.20%)
Oct 18, 2024	21.02	21.07	20.65	20.65	137,332	-0.37(-1.76%)
Oct 17, 2024	20.75	21.07	20.54	21.02	190,246	+0.31(+1.50%)
Oct 16, 2024	20.93	21.17	20.66	20.71	255,424	+0.06(+0.29%)
Oct 15, 2024	20.20	21.10	20.06	20.65	190,950	+0.59(+2.94%)
Oct 14, 2024	19.95	20.15	19.78	20.06	307,688	+0.16(+0.80%)
Oct 11, 2024	19.39	20.09	19.27	19.90	167,268	+0.60(+3.11%)
Oct 10, 2024	19.00	19.30	18.97	19.30	158,863	+0.25(+1.31%)
Oct 09, 2024	18.77	19.18	18.70	19.05	179,182	+0.30(+1.60%)
Oct 08, 2024	18.87	18.87	18.58	18.75	135,802	-0.11(-0.58%)
Oct 07, 2024	18.73	18.92	18.66	18.86	99,702	+0.06(+0.32%)
Oct 04, 2024	18.78	18.90	18.50	18.80	144,253	+0.30(+1.62%)
Oct 03, 2024	18.26	18.53	18.19	18.50	151,605	+0.06(+0.33%)
Oct 02, 2024	18.36	18.87	18.33	18.44	160,257	+0.41(+2.27%)
Oct 01, 2024	18.53	18.53	17.93	18.03	162,546	-0.57(-3.06%)
Sep 30, 2024	18.40	18.87	18.40	18.60	147,227	+0.16(+0.87%)
Sep 27, 2024	18.41	18.57	18.07	18.44	209,287	+0.28(+1.54%)
Sep 26, 2024	18.57	18.70	18.15	18.16	152,978	-0.20(-1.09%)
Sep 25, 2024	18.89	19.05	18.26	18.36	200,003	-0.53(-2.81%)
Sep 24, 2024	19.21	19.48	18.84	18.89	131,514	-0.30(-1.56%)
Sep 23, 2024	19.36	19.39	19.12	19.19	134,163	-0.12(-0.62%)
Sep 20, 2024	19.64	19.78	19.28	19.31	680,344	-0.53(-2.67%)
Sep 19, 2024	19.75	19.98	19.39	19.84	196,228	+0.58(+3.01%)
Sep 18, 2024	19.00	19.91	18.69	19.26	183,871	+0.35(+1.85%)
Sep 17, 2024	19.15	19.46	18.87	18.91	138,804	-0.03(-0.16%)
Sep 16, 2024	18.98	19.14	18.68	18.94	127,315	+0.01(+0.05%)
Sep 13, 2024	18.73	18.94	18.52	18.93	142,078	+0.52(+2.82%)
Sep 12, 2024	18.37	18.55	18.16	18.41	105,958	+0.01(+0.05%)
Sep 11, 2024	18.39	18.56	17.90	18.40	150,614	-0.19(-1.02%)
Sep 10, 2024	18.66	18.97	18.20	18.59	175,615	+0.03(+0.16%)
Sep 09, 2024	18.66	18.81	18.43	18.56	228,460	-0.04(-0.22%)
Sep 06, 2024	19.13	19.19	18.54	18.60	300,869	-0.41(-2.16%)
Sep 05, 2024	19.32	19.38	19.00	19.01	153,197	-0.15(-0.78%)
Sep 04, 2024	19.37	19.71	19.06	19.16	170,692	-0.29(-1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.