Hanmi Financial Corp (NQ: HAFC )

22.87 -0.40 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.68 23.79 23.27 23.49 192,208 +0.00(+0.00%)
Jan 30, 2018 23.49 23.66 23.49 23.49 257,114 -0.15(-0.63%)
Jan 29, 2018 23.49 23.98 23.49 23.64 354,068 +0.07(+0.32%)
Jan 26, 2018 23.94 23.98 23.42 23.57 181,511 -0.26(-1.10%)
Jan 25, 2018 23.75 23.90 23.34 23.83 515,350 +0.15(+0.63%)
Jan 24, 2018 24.05 24.07 23.53 23.68 299,608 -0.26(-1.09%)
Jan 23, 2018 23.83 24.09 23.68 23.94 148,505 -0.07(-0.31%)
Jan 22, 2018 23.90 24.05 23.75 24.02 118,498 +0.00(+0.00%)
Jan 19, 2018 23.61 24.05 23.61 24.02 121,465 +0.37(+1.58%)
Jan 18, 2018 23.94 24.03 23.57 23.64 173,461 -0.26(-1.09%)
Jan 17, 2018 23.94 24.02 23.57 23.90 250,943 +0.04(+0.16%)
Jan 16, 2018 24.02 24.13 23.72 23.87 244,677 +0.04(+0.16%)
Jan 12, 2018 23.83 23.83 23.83 0 +0.41(+1.75%)
Jan 11, 2018 22.93 23.46 22.93 23.42 177,037 +0.52(+2.28%)
Jan 10, 2018 23.12 22.45 22.90 221,956 +0.30(+1.32%)
Jan 09, 2018 22.37 22.79 22.37 22.60 256,477 +0.26(+1.17%)
Jan 08, 2018 22.30 22.49 22.15 22.34 173,334 -0.07(-0.33%)
Jan 05, 2018 22.49 22.71 22.19 22.41 115,726 +0.07(+0.33%)
Jan 04, 2018 22.49 22.79 22.23 22.34 155,033 +0.00(+0.00%)
Jan 03, 2018 22.37 22.56 22.15 22.34 203,534 -0.07(-0.33%)
Jan 02, 2018 22.79 22.79 22.23 22.41 254,308 -0.22(-0.99%)
Dec 29, 2017 22.64 22.64 22.64 0 -0.37(-1.62%)
Dec 28, 2017 23.08 23.08 22.82 23.01 87,611 -0.04(-0.16%)
Dec 27, 2017 23.05 23.31 22.93 23.05 135,518 +0.00(+0.00%)
Dec 26, 2017 23.20 23.34 22.93 23.05 148,124 -0.22(-0.96%)
Dec 22, 2017 23.53 23.53 23.16 23.27 104,404 -0.26(-1.11%)
Dec 21, 2017 23.57 23.75 23.38 23.53 361,009 +0.04(+0.16%)
Dec 20, 2017 23.83 23.83 23.38 23.49 270,566 -0.11(-0.47%)
Dec 19, 2017 23.94 23.94 23.38 23.61 243,051 -0.26(-1.09%)
Dec 18, 2017 23.49 24.02 23.46 23.87 250,611 +0.63(+2.73%)
Dec 15, 2017 22.49 23.46 22.34 23.23 909,747 +0.75(+3.32%)
Dec 14, 2017 22.75 22.86 22.30 22.49 158,536 -0.15(-0.66%)
Dec 13, 2017 22.86 23.05 22.58 22.64 143,623 -0.19(-0.82%)
Dec 12, 2017 22.82 22.97 22.60 22.82 179,901 +0.04(+0.16%)
Dec 11, 2017 23.12 23.20 22.71 22.79 105,136 -0.34(-1.45%)
Dec 08, 2017 23.49 23.89 23.05 23.12 93,969 -0.19(-0.80%)
Dec 07, 2017 23.20 23.49 23.08 23.31 111,084 +0.15(+0.64%)
Dec 06, 2017 23.27 23.61 23.27 23.16 105,143 -0.22(-0.96%)
Dec 05, 2017 24.20 24.20 23.38 23.38 143,579 -0.67(-2.79%)
Dec 04, 2017 24.24 24.69 24.24 24.05 228,251 +0.22(+0.94%)
Dec 01, 2017 23.72 23.94 23.08 23.83 190,521 +0.15(+0.63%)
Nov 30, 2017 24.50 24.50 23.61 23.68 195,988 -0.60(-2.46%)
Nov 29, 2017 23.34 24.50 23.23 24.28 210,529 +1.01(+4.33%)
Nov 28, 2017 22.52 23.34 22.45 23.27 207,378 +0.82(+3.65%)
Nov 27, 2017 22.34 22.71 22.34 22.45 133,294 +0.04(+0.17%)
Nov 24, 2017 22.79 22.79 22.23 22.41 102,673 -0.34(-1.48%)
Nov 22, 2017 22.90 22.93 22.11 22.75 101,426 -0.15(-0.65%)
Nov 21, 2017 22.49 22.90 22.19 22.90 175,070 +0.45(+1.99%)
Nov 20, 2017 22.04 22.49 22.00 22.45 155,656 +0.37(+1.69%)
Nov 17, 2017 22.15 22.34 21.89 22.08 112,677 -0.15(-0.67%)
Nov 16, 2017 22.19 22.26 21.96 22.23 127,368 +0.11(+0.51%)
Nov 15, 2017 21.67 22.23 21.52 22.11 161,129 +0.15(+0.68%)
Nov 14, 2017 21.48 22.04 21.48 21.96 110,431 +0.26(+1.20%)
Nov 13, 2017 21.41 21.74 21.26 21.70 276,306 +0.15(+0.69%)
Nov 10, 2017 21.70 21.70 21.33 21.55 181,978 +0.00(+0.00%)
Nov 09, 2017 21.55 21.82 21.22 21.55 127,500 -0.19(-0.86%)
Nov 08, 2017 22.00 22.04 21.63 21.74 175,160 -0.41(-1.85%)
Nov 07, 2017 22.75 22.86 22.00 22.15 205,530 -0.63(-2.78%)
Nov 06, 2017 22.90 22.99 22.67 22.79 87,708 -0.19(-0.81%)
Nov 03, 2017 23.16 23.16 22.86 22.97 92,531 -0.19(-0.80%)
Nov 02, 2017 22.82 23.23 22.64 23.16 118,453 +0.26(+1.14%)
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.