Hanmi Financial Corporation - Common Stock (HAFC)

26.11
-1.15 (-4.22%)
NASDAQ · Last Trade: Mar 1st, 12:50 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hanmi Financial Corporation - Common Stock (HAFC)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202626.8426.8425.9026.11351,65926.11
2/26/202627.1327.5926.8627.26287,23227.26
2/25/202626.5127.0626.2527.00290,26627.00
2/24/202626.1126.4225.8726.12265,25526.12
2/23/202627.3927.5925.8726.18317,97226.18
2/20/202627.3727.6126.9127.39210,99027.39
2/19/202627.1927.3827.0027.38256,81227.38
2/18/202627.3327.9427.0427.38638,53727.38
2/17/202626.9227.4426.6527.30293,19227.30
2/13/202626.7327.0026.3626.85185,27126.85
2/12/202627.1627.3726.3626.77249,69526.77
2/11/202627.4727.6126.8126.87264,51626.87
2/10/202627.4627.7727.0027.36219,88227.36
2/09/202627.7527.9127.3227.37233,21227.37
2/06/202628.1928.4327.9128.09230,59627.81
2/05/202627.9428.1427.6227.96256,54427.68
2/04/202627.6128.4927.3827.90396,31327.62
2/03/202627.4628.1426.8827.45361,82627.18
2/02/202626.7427.8026.6327.44277,59627.17
1/30/202626.3926.7126.1626.57546,43626.31
1/29/202625.9726.6025.5226.57470,58826.31
1/28/202627.4427.9124.5424.77707,08024.52
1/27/202628.4428.7528.3228.46312,11028.18
1/26/202628.8529.0228.0228.41213,94528.13
1/23/202629.6829.6828.7528.97359,93128.68
1/22/202629.6730.2028.6429.57417,60029.28
1/21/202628.3729.6128.3729.55196,34129.26
1/20/202628.1428.4427.9228.09174,18727.81
1/16/202628.7928.9828.2728.64212,61428.35
1/15/202628.1929.0028.1428.86183,52128.57
1/14/202627.8228.2727.7328.19156,47727.91
1/13/202627.8628.1927.6227.90178,27627.62
1/12/202627.8427.9927.5727.71225,45427.43
1/09/202627.9628.2327.5228.02397,62627.74
1/08/202627.4227.9927.4227.90276,67927.62
1/07/202627.6227.7027.2627.57199,46127.30
1/06/202627.2727.7127.0127.66280,31827.38
1/05/202626.7927.6626.7927.45349,07727.18
1/02/202627.1127.1126.5026.85255,14526.58
12/31/202527.2927.4626.9527.03205,27526.76
12/30/202527.5027.5427.2127.24220,93726.97
12/29/202527.8428.0227.4527.51428,95827.24
12/26/202528.0928.0927.6927.75156,47027.47
12/24/202528.2728.2728.0728.10118,03827.82
12/23/202528.3128.5328.2028.25636,39227.97
12/22/202528.4828.7528.2228.33309,52728.05
12/19/202528.7328.9228.1428.52497,80028.24
12/18/202528.9329.1228.7328.851,195,77528.56
12/17/202528.7328.9528.4128.84603,33428.55
12/16/202529.0029.1128.6428.74363,78628.45
12/15/202529.2129.4628.9329.02750,22228.73
12/12/202529.2229.2228.8129.04270,15728.75
12/11/202529.0229.2828.9329.08178,86928.79
12/10/202528.2229.2728.0029.13339,86128.84
12/09/202528.3628.7228.1828.25244,95227.97
12/08/202528.1928.4428.1528.27235,42027.99
12/05/202528.1528.4127.9428.11178,67127.83
12/04/202528.1128.2527.9928.20191,56827.92
12/03/202528.2528.5328.0328.14383,53227.86
12/02/202528.2228.2728.0028.13145,61327.85
12/01/202527.4628.2727.4628.22152,90727.94