Hanmi Financial Corporati... (HAFC)
NASDAQ: HAFC
· Real-Time Price · USD
24.94
-0.36 (-1.42%)
At close: Sep 05, 2025, 3:59 PM
24.94
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
HAFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.41 | 25.69 | 24.77 | 24.94 | 24.94 | -1.42% | 141,422 |
| Sep 4, 2025 | 24.97 | 25.35 | 24.90 | 25.30 | 25.30 | 1.69% | 189,600 |
| Sep 3, 2025 | 24.71 | 25.05 | 24.63 | 24.88 | 24.88 | 0.12% | 201,023 |
| Sep 2, 2025 | 24.83 | 25.01 | 24.58 | 24.85 | 24.85 | -1.23% | 170,603 |
| Aug 29, 2025 | 25.40 | 25.51 | 25.11 | 25.16 | 25.16 | -0.47% | 363,200 |
| Aug 28, 2025 | 25.64 | 25.64 | 25.26 | 25.28 | 25.28 | -0.59% | 181,310 |
| Aug 27, 2025 | 25.18 | 25.52 | 25.03 | 25.43 | 25.43 | 0.67% | 120,500 |
| Aug 26, 2025 | 24.98 | 25.38 | 24.56 | 25.26 | 25.26 | 1.08% | 144,000 |
| Aug 25, 2025 | 24.92 | 25.09 | 24.68 | 24.99 | 24.99 | 0.16% | 113,800 |
| Aug 22, 2025 | 23.75 | 25.02 | 23.74 | 24.95 | 24.95 | 5.59% | 224,529 |
| Aug 21, 2025 | 23.77 | 23.93 | 23.51 | 23.63 | 23.63 | -0.76% | 95,529 |
| Aug 20, 2025 | 23.83 | 23.88 | 23.65 | 23.81 | 23.81 | -0.08% | 93,700 |
| Aug 19, 2025 | 23.74 | 24.22 | 23.72 | 23.83 | 23.83 | 0.08% | 95,100 |
| Aug 18, 2025 | 23.54 | 23.84 | 23.37 | 23.81 | 23.81 | 0.89% | 101,000 |
| Aug 15, 2025 | 24.22 | 24.22 | 23.54 | 23.60 | 23.60 | -2.32% | 266,702 |
| Aug 14, 2025 | 23.96 | 24.23 | 23.77 | 24.16 | 24.16 | -0.33% | 114,404 |
| Aug 13, 2025 | 24.19 | 24.38 | 23.95 | 24.24 | 24.24 | 1.13% | 179,800 |
| Aug 12, 2025 | 23.03 | 23.99 | 23.03 | 23.97 | 23.97 | 4.81% | 191,200 |
| Aug 11, 2025 | 22.80 | 23.05 | 22.58 | 22.87 | 22.87 | 0.48% | 136,739 |
| Aug 8, 2025 | 22.56 | 23.36 | 22.56 | 22.76 | 22.76 | 1.74% | 143,312 |