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 (%)
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%)
Sep 03, 2024 19.53 19.96 19.37 19.45 131,172 -0.36(-1.82%)
Aug 30, 2024 19.80 19.84 18.31 19.81 110,420 +0.11(+0.56%)
Aug 29, 2024 19.85 19.88 19.42 19.70 111,621 +0.09(+0.46%)
Aug 28, 2024 19.54 19.83 19.43 19.61 167,874 +0.07(+0.36%)
Aug 27, 2024 19.81 19.92 19.49 19.54 165,222 -0.49(-2.45%)
Aug 26, 2024 20.48 20.53 20.00 20.03 160,893 -0.27(-1.33%)
Aug 23, 2024 19.06 20.49 19.06 20.30 241,353 +1.33(+7.01%)
Aug 22, 2024 18.67 19.00 18.67 18.97 101,088 +0.25(+1.34%)
Aug 21, 2024 18.86 18.86 18.57 18.72 91,176 +0.01(+0.05%)
Aug 20, 2024 19.01 19.01 18.68 18.71 110,658 -0.36(-1.89%)
Aug 19, 2024 18.97 19.10 18.80 19.07 89,363 +0.14(+0.74%)
Aug 16, 2024 18.49 19.07 18.49 18.93 158,231 +0.35(+1.88%)
Aug 15, 2024 18.67 18.91 18.52 18.58 121,835 +0.37(+2.03%)
Aug 14, 2024 18.47 18.47 18.03 18.21 120,976 -0.09(-0.49%)
Aug 13, 2024 18.26 18.37 17.98 18.30 146,335 +0.23(+1.27%)
Aug 12, 2024 18.42 18.55 17.92 18.07 197,509 -0.23(-1.26%)
Aug 09, 2024 18.51 18.51 18.16 18.30 345,436 -0.29(-1.56%)
Aug 08, 2024 18.60 18.68 18.26 18.59 161,533 +0.35(+1.92%)
Aug 07, 2024 18.70 18.77 18.20 18.24 163,684 -0.19(-1.03%)
Aug 06, 2024 18.01 18.58 17.82 18.43 298,010 +0.40(+2.22%)
Aug 05, 2024 17.61 18.30 17.37 18.03 330,861 -0.58(-3.12%)
Aug 02, 2024 18.34 18.86 17.55 18.61 238,189 -0.53(-2.78%)
Aug 01, 2024 20.15 20.22 19.04 19.14 354,774 -0.99(-4.90%)
Jul 31, 2024 19.79 20.64 19.58 20.13 352,634 +0.35(+1.75%)
Jul 30, 2024 19.77 20.02 19.73 19.78 510,166 +0.18(+0.91%)
Jul 29, 2024 20.31 20.33 19.52 19.61 269,580 -0.63(-3.12%)
Jul 26, 2024 20.23 20.43 19.86 20.24 323,003 +0.40(+2.04%)
Jul 25, 2024 19.30 20.12 19.15 19.83 327,729 +0.68(+3.56%)
Jul 24, 2024 20.03 20.62 19.14 19.15 351,327 -1.27(-6.23%)
Jul 23, 2024 19.60 20.46 19.60 20.43 305,051 +0.64(+3.24%)
Jul 22, 2024 19.11 19.84 19.01 19.78 266,670 +0.53(+2.77%)
Jul 19, 2024 19.35 19.73 19.22 19.25 174,867 -0.04(-0.20%)
Jul 18, 2024 19.30 19.85 19.09 19.29 340,924 -0.25(-1.26%)
Jul 17, 2024 18.77 19.55 18.77 19.54 340,283 +0.56(+2.96%)
Jul 16, 2024 18.06 19.06 18.00 18.98 363,720 +1.12(+6.30%)
Jul 15, 2024 17.44 17.99 17.34 17.85 290,940 +0.70(+4.09%)
Jul 12, 2024 17.27 17.41 17.02 17.15 245,760 +0.02(+0.12%)
Jul 11, 2024 16.56 17.26 16.56 17.13 346,965 +0.86(+5.28%)
Jul 10, 2024 16.03 16.33 15.98 16.27 195,302 +0.30(+1.85%)
Jul 09, 2024 15.78 16.02 15.64 15.98 181,377 +0.22(+1.38%)
Jul 08, 2024 15.74 15.87 15.65 15.76 114,511 +0.19(+1.20%)
Jul 05, 2024 16.03 16.12 15.53 15.57 229,618 -0.44(-2.77%)
Jul 03, 2024 16.46 16.47 16.01 16.01 72,968 -0.44(-2.70%)
Jul 02, 2024 16.17 16.49 16.17 16.46 138,923 +0.29(+1.77%)
Jul 01, 2024 16.44 16.55 16.09 16.17 142,300 -0.33(-1.97%)
Jun 28, 2024 15.94 16.53 15.91 16.50 351,274 +0.78(+4.96%)
Jun 27, 2024 15.70 15.77 15.58 15.72 102,643 +0.01(+0.06%)
Jun 26, 2024 15.20 15.72 15.20 15.71 142,582 +0.36(+2.31%)
Jun 25, 2024 15.38 15.50 15.29 15.35 155,841 -0.07(-0.45%)
Jun 24, 2024 15.24 15.60 15.24 15.42 139,667 +0.27(+1.76%)
Jun 21, 2024 15.29 15.35 15.09 15.16 627,080 -0.11(-0.71%)
Jun 20, 2024 15.15 15.32 15.15 15.26 124,015 +0.03(+0.19%)
Jun 18, 2024 15.19 15.33 15.10 15.24 115,693 +0.09(+0.59%)
Jun 17, 2024 14.93 15.16 14.77 15.15 201,818 +0.18(+1.19%)
Jun 14, 2024 15.05 15.17 14.84 14.97 180,382 -0.31(-2.00%)
Jun 13, 2024 15.46 15.46 15.06 15.27 206,902 -0.22(-1.40%)
Jun 12, 2024 15.48 15.90 15.34 15.49 240,466 +0.42(+2.82%)
Jun 11, 2024 14.96 15.11 14.87 15.07 153,405 +0.00(+0.00%)
Jun 10, 2024 15.24 15.24 14.94 15.07 177,503 -0.30(-1.93%)
Jun 07, 2024 15.08 15.42 15.08 15.36 154,600 +0.05(+0.32%)
Jun 06, 2024 15.20 15.34 15.18 15.31 171,666 +0.08(+0.52%)
Jun 05, 2024 15.24 15.29 14.93 15.24 208,787 +0.15(+0.98%)
Jun 04, 2024 15.16 15.26 15.03 15.09 223,913 -0.25(-1.61%)
Jun 03, 2024 15.74 15.74 15.30 15.33 136,610 -0.22(-1.40%)
May 31, 2024 15.38 15.59 15.31 15.55 130,204 +0.28(+1.81%)
May 30, 2024 15.22 15.37 15.05 15.27 147,153 +0.31(+2.04%)
May 29, 2024 15.07 15.14 14.75 14.97 139,075 -0.28(-1.81%)
May 28, 2024 15.47 15.52 15.16 15.25 165,721 -0.11(-0.71%)
May 24, 2024 15.54 15.60 15.26 15.35 113,813 -0.08(-0.51%)
May 23, 2024 15.91 15.91 15.35 15.43 162,986 -0.44(-2.80%)
May 22, 2024 16.00 16.09 15.79 15.88 106,069 -0.21(-1.29%)
May 21, 2024 16.01 16.15 16.00 16.08 112,891 +0.10(+0.62%)
May 20, 2024 16.43 16.44 15.98 15.99 172,569 -0.44(-2.70%)
May 17, 2024 16.48 16.63 16.38 16.43 114,357 +0.04(+0.24%)
May 16, 2024 16.21 16.53 16.17 16.39 169,508 +0.08(+0.48%)
May 15, 2024 16.22 16.39 16.13 16.31 127,740 +0.17(+1.04%)
May 14, 2024 16.15 16.15 15.98 16.14 143,928 +0.18(+1.11%)
May 13, 2024 16.07 16.17 15.97 15.97 99,261 +0.04(+0.25%)
May 10, 2024 16.06 16.06 15.82 15.93 106,468 -0.12(-0.74%)
May 09, 2024 16.01 16.11 15.34 16.04 343,537 +0.04(+0.25%)
May 08, 2024 15.55 16.03 15.37 16.00 184,599 +0.24(+1.50%)
May 07, 2024 15.83 16.00 15.74 15.77 122,897 +0.01(+0.06%)
May 06, 2024 15.61 15.88 15.58 15.76 133,222 +0.17(+1.08%)
May 03, 2024 15.64 15.79 15.52 15.59 147,839 +0.15(+0.96%)
May 02, 2024 15.36 15.51 15.29 15.44 181,290 +0.19(+1.27%)
May 01, 2024 14.96 15.50 14.96 15.25 234,478 +0.39(+2.61%)
Apr 30, 2024 15.03 15.08 14.86 14.86 200,623 -0.26(-1.73%)
Apr 29, 2024 15.48 15.48 15.12 15.12 304,395 -0.24(-1.58%)
Apr 26, 2024 15.20 15.56 15.20 15.36 470,976 +0.18(+1.22%)
Apr 25, 2024 15.35 15.36 14.86 15.18 334,315 +0.48(+3.24%)
Apr 24, 2024 14.13 14.80 14.13 14.70 304,340 -0.49(-3.20%)
Apr 23, 2024 14.74 15.25 14.61 15.19 142,038 +0.42(+2.83%)
Apr 22, 2024 14.78 14.92 14.73 14.77 176,615 +0.00(+0.00%)
Apr 19, 2024 14.11 14.78 14.07 14.77 260,660 +0.59(+4.18%)
Apr 18, 2024 14.06 14.29 14.06 14.18 154,519 +0.10(+0.69%)
Apr 17, 2024 14.16 14.35 14.05 14.08 186,028 +0.02(+0.14%)
Apr 16, 2024 14.25 14.25 14.03 14.06 128,762 -0.29(-2.03%)
Apr 15, 2024 14.47 14.59 14.18 14.35 265,479 -0.05(-0.34%)
Apr 12, 2024 14.30 14.47 14.28 14.40 183,948 -0.03(-0.20%)
Apr 11, 2024 14.44 14.46 14.22 14.43 174,316 +0.06(+0.41%)
Apr 10, 2024 14.83 15.01 14.18 14.37 322,791 -0.75(-4.95%)
Apr 09, 2024 15.02 15.20 15.00 15.12 167,516 +0.13(+0.84%)
Apr 08, 2024 14.75 15.10 14.75 15.00 160,401 +0.26(+1.78%)
Apr 05, 2024 14.74 14.83 14.63 14.73 117,960 -0.01(-0.07%)
Apr 04, 2024 15.02 15.14 14.68 14.74 175,777 -0.12(-0.78%)
Apr 03, 2024 14.81 14.99 14.80 14.86 379,358 -0.02(-0.13%)
Apr 02, 2024 14.81 15.01 14.67 14.88 257,730 -0.17(-1.10%)
Apr 01, 2024 15.52 15.52 15.04 15.04 281,003 -0.42(-2.70%)
Mar 28, 2024 15.36 15.53 15.30 15.46 216,085 +0.05(+0.32%)
Mar 27, 2024 14.92 15.45 14.91 15.41 204,870 +0.60(+4.07%)
Mar 26, 2024 14.96 15.01 14.76 14.81 157,873 -0.11(-0.72%)
Mar 25, 2024 14.86 15.12 14.82 14.92 138,606 +0.14(+0.92%)
Mar 22, 2024 15.20 15.20 14.78 14.78 151,887 -0.32(-2.12%)
Mar 21, 2024 15.06 15.30 15.01 15.10 268,913 +0.13(+0.84%)
Mar 20, 2024 14.27 15.16 14.27 14.98 283,529 +0.53(+3.70%)
Mar 19, 2024 14.54 14.73 14.43 14.44 269,117 -0.11(-0.73%)
Mar 18, 2024 14.54 14.70 14.33 14.55 299,235 +0.13(+0.88%)
Mar 15, 2024 14.17 14.51 14.16 14.42 1,569,345 +0.17(+1.16%)
Mar 14, 2024 14.77 14.85 14.15 14.26 282,325 -0.57(-3.86%)
Mar 13, 2024 14.62 14.96 14.62 14.83 236,679 +0.13(+0.86%)
Mar 12, 2024 15.12 15.21 14.65 14.70 441,280 -0.48(-3.13%)
Mar 11, 2024 15.31 15.42 15.14 15.18 340,423 -0.14(-0.89%)
Mar 08, 2024 15.45 15.54 15.25 15.32 234,704 +0.03(+0.19%)
Mar 07, 2024 15.20 15.35 14.97 15.29 434,409 +0.22(+1.48%)
Mar 06, 2024 15.01 15.21 14.60 15.06 503,651 +0.09(+0.58%)
Mar 05, 2024 14.34 15.09 14.34 14.98 240,919 +0.54(+3.77%)
Mar 04, 2024 14.52 14.81 14.41 14.43 530,584 -0.15(-1.00%)
Mar 01, 2024 14.60 14.70 14.33 14.58 318,478 -0.10(-0.66%)
Feb 29, 2024 15.02 15.09 14.58 14.68 255,701 -0.02(-0.13%)
Feb 28, 2024 14.69 14.86 14.59 14.69 330,515 -0.12(-0.79%)
Feb 27, 2024 15.00 15.01 14.75 14.81 307,376 -0.01(-0.07%)
Feb 26, 2024 14.65 14.94 14.57 14.82 533,482 +0.07(+0.46%)
Feb 23, 2024 14.63 14.86 14.41 14.75 401,900 +0.18(+1.27%)
Feb 22, 2024 14.65 14.80 14.48 14.57 310,513 -0.13(-0.86%)
Feb 21, 2024 14.78 14.83 14.59 14.69 401,307 -0.10(-0.66%)
Feb 20, 2024 14.74 15.05 14.74 14.79 221,042 -0.17(-1.17%)
Feb 16, 2024 14.91 15.11 14.72 14.97 269,357 -0.11(-0.71%)
Feb 15, 2024 14.69 15.18 14.63 15.07 247,195 +0.47(+3.19%)
Feb 14, 2024 14.69 14.80 14.36 14.61 323,120 +0.12(+0.80%)
Feb 13, 2024 14.57 14.74 14.18 14.49 382,968 -0.60(-3.99%)
Feb 12, 2024 15.03 15.36 15.03 15.09 237,942 +0.07(+0.45%)
Feb 09, 2024 14.45 15.11 14.25 15.02 375,602 +0.59(+4.10%)
Feb 08, 2024 14.46 14.61 14.30 14.43 376,005 +0.01(+0.07%)
Feb 07, 2024 14.77 14.79 14.35 14.42 679,036 -0.35(-2.37%)
Feb 06, 2024 15.01 15.27 14.65 14.77 367,230 -0.31(-2.06%)
Feb 05, 2024 15.28 15.28 14.95 15.08 201,689 -0.33(-2.14%)
Feb 02, 2024 15.42 15.70 15.32 15.41 327,763 -0.31(-1.98%)
Feb 01, 2024 16.33 16.33 15.18 15.72 481,620 -0.30(-1.85%)
Jan 31, 2024 16.26 16.62 15.88 16.02 419,725 -0.37(-2.28%)
Jan 30, 2024 16.45 16.59 16.30 16.39 214,996 -0.14(-0.87%)
Jan 29, 2024 16.29 16.63 16.18 16.54 302,385 +0.26(+1.59%)
Jan 26, 2024 16.72 16.72 16.23 16.28 234,166 -0.20(-1.22%)
Jan 25, 2024 16.25 16.52 16.09 16.48 334,645 +0.46(+2.87%)
Jan 24, 2024 17.15 17.42 15.86 16.02 543,182 -1.66(-9.41%)
Jan 23, 2024 18.14 18.31 17.67 17.68 124,559 -0.37(-2.07%)
Jan 22, 2024 17.74 18.06 17.30 18.06 145,267 +0.56(+3.23%)
Jan 19, 2024 17.43 17.50 17.12 17.49 240,456 +0.22(+1.27%)
Jan 18, 2024 17.36 17.45 17.07 17.27 277,124 +0.00(+0.00%)
Jan 17, 2024 17.15 17.47 17.00 17.27 122,463 -0.11(-0.61%)
Jan 16, 2024 17.35 17.66 17.25 17.38 215,403 -0.23(-1.30%)
Jan 12, 2024 17.95 17.98 17.39 17.61 113,810 -0.14(-0.81%)
Jan 11, 2024 17.81 17.87 17.46 17.75 377,200 -0.23(-1.28%)
Jan 10, 2024 17.82 18.02 17.71 17.98 209,684 +0.13(+0.75%)
Jan 09, 2024 17.99 18.03 17.69 17.85 212,750 -0.41(-2.25%)
Jan 08, 2024 18.12 18.26 17.92 18.26 136,304 +0.18(+1.01%)
Jan 05, 2024 18.11 18.42 18.02 18.08 297,057 -0.13(-0.74%)
Jan 04, 2024 17.99 18.35 17.93 18.21 260,339 +0.32(+1.76%)
Jan 03, 2024 18.40 18.45 17.89 17.90 232,229 -0.62(-3.36%)
Jan 02, 2024 18.39 18.85 18.20 18.52 214,263 -0.04(-0.21%)
Dec 29, 2023 18.99 18.99 18.56 18.56 80,077 -0.51(-2.66%)
Dec 28, 2023 19.06 19.24 18.97 19.06 76,638 -0.11(-0.60%)
Dec 27, 2023 19.32 19.43 19.11 19.18 124,550 -0.07(-0.35%)
Dec 26, 2023 18.97 19.27 18.92 19.24 91,460 +0.41(+2.18%)
Dec 22, 2023 18.92 19.05 18.78 18.83 142,710 +0.12(+0.66%)
Dec 21, 2023 18.81 18.83 18.48 18.71 101,521 +0.11(+0.57%)
Dec 20, 2023 18.92 19.36 18.58 18.60 279,119 -0.32(-1.67%)
Dec 19, 2023 18.53 19.07 18.44 18.92 175,737 +0.53(+2.86%)
Dec 18, 2023 18.46 18.67 18.24 18.39 170,852 -0.07(-0.36%)
Dec 15, 2023 18.76 18.78 18.34 18.46 1,140,488 -0.12(-0.67%)
Dec 14, 2023 19.05 19.36 18.55 18.58 273,815 +0.31(+1.67%)
Dec 13, 2023 17.57 18.36 17.16 18.28 438,972 +0.77(+4.37%)
Dec 12, 2023 17.60 17.72 17.40 17.51 159,286 -0.09(-0.49%)
Dec 11, 2023 17.72 17.74 17.45 17.60 147,412 -0.05(-0.27%)
Dec 08, 2023 17.61 17.90 17.57 17.65 119,528 +0.10(+0.55%)
Dec 07, 2023 17.02 17.55 16.86 17.55 152,518 +0.57(+3.38%)
Dec 06, 2023 17.11 17.69 16.98 16.98 177,394 +0.04(+0.23%)
Dec 05, 2023 17.07 17.18 16.85 16.94 88,418 -0.16(-0.95%)
Dec 04, 2023 16.75 17.20 16.47 17.10 249,746 +0.20(+1.19%)
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.