Hanmi Financial Corporati... (HAFC)
22.71
0.26 (1.16%)
At close: Jan 15, 2025, 1:43 PM
HAFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 21.92 | 22.44 | 21.84 | 22.43 | 0.78 | 3.60% | 93,336 |
| Jan 13, 2025 | 21.30 | 21.66 | 21.28 | 21.65 | 0.26 | 1.22% | 337,600 |
| Jan 10, 2025 | 21.86 | 21.86 | 20.98 | 21.39 | -0.96 | -4.30% | 239,800 |
| Jan 8, 2025 | 22.36 | 22.63 | 22.07 | 22.35 | -0.10 | -0.45% | 171,009 |
| Jan 7, 2025 | 22.83 | 23.05 | 22.09 | 22.45 | -0.37 | -1.62% | 280,943 |
| Jan 6, 2025 | 22.89 | 23.22 | 22.56 | 22.82 | 0.01 | 0.04% | 202,100 |
| Jan 3, 2025 | 22.98 | 23.06 | 22.35 | 22.81 | 0.02 | 0.09% | 133,600 |
| Jan 2, 2025 | 23.80 | 23.80 | 22.74 | 22.79 | -0.83 | -3.51% | 197,700 |
| Dec 31, 2024 | 23.65 | 23.78 | 23.44 | 23.62 | 0.14 | 0.60% | 173,000 |
| Dec 30, 2024 | 23.28 | 23.66 | 23.01 | 23.48 | 0.10 | 0.43% | 98,400 |
| Dec 27, 2024 | 23.66 | 23.95 | 23.17 | 23.38 | -0.50 | -2.09% | 374,400 |
| Dec 26, 2024 | 23.64 | 23.92 | 23.53 | 23.88 | 0.08 | 0.34% | 90,520 |
| Dec 24, 2024 | 23.51 | 24.21 | 23.41 | 23.80 | 0.35 | 1.49% | 65,600 |
| Dec 23, 2024 | 23.71 | 23.94 | 23.39 | 23.45 | -0.19 | -0.80% | 153,700 |
| Dec 20, 2024 | 23.03 | 24.25 | 23.03 | 23.64 | 0.27 | 1.16% | 834,800 |
| Dec 19, 2024 | 24.12 | 24.56 | 23.29 | 23.37 | -0.27 | -1.14% | 207,900 |
| Dec 18, 2024 | 25.82 | 25.83 | 23.43 | 23.64 | -1.80 | -7.08% | 287,000 |
| Dec 17, 2024 | 26.25 | 26.70 | 25.44 | 25.44 | -1.03 | -3.89% | 187,223 |
| Dec 16, 2024 | 25.90 | 26.53 | 25.90 | 26.47 | 0.47 | 1.81% | 155,700 |
| Dec 13, 2024 | 26.14 | 26.35 | 25.83 | 26.00 | -0.06 | -0.23% | 165,800 |
| Dec 12, 2024 | 26.42 | 26.45 | 25.84 | 26.06 | -0.33 | -1.25% | 168,800 |
| Dec 11, 2024 | 26.02 | 26.57 | 25.92 | 26.39 | 0.57 | 2.21% | 216,200 |
| Dec 10, 2024 | 25.64 | 26.02 | 25.36 | 25.82 | 0.30 | 1.18% | 173,047 |
| Dec 9, 2024 | 25.69 | 25.76 | 25.40 | 25.52 | -0.14 | -0.55% | 128,922 |
| Dec 6, 2024 | 25.77 | 25.77 | 25.17 | 25.66 | 0.18 | 0.71% | 107,249 |
| Dec 5, 2024 | 25.67 | 26.10 | 25.37 | 25.48 | -0.26 | -1.01% | 258,800 |
| Dec 4, 2024 | 25.43 | 25.76 | 24.67 | 25.74 | 0.13 | 0.51% | 241,800 |
| Dec 3, 2024 | 26.30 | 26.49 | 25.60 | 25.61 | -0.71 | -2.70% | 212,340 |
| Dec 2, 2024 | 26.42 | 26.84 | 25.91 | 26.32 | -0.13 | -0.49% | 174,648 |
| Nov 29, 2024 | 27.02 | 27.30 | 26.28 | 26.45 | -0.30 | -1.12% | 111,308 |
| Nov 27, 2024 | 26.94 | 27.40 | 26.70 | 26.75 | 0.04 | 0.15% | 163,309 |
| Nov 26, 2024 | 26.68 | 27.18 | 26.64 | 26.71 | -0.13 | -0.48% | 148,409 |
| Nov 25, 2024 | 27.04 | 27.59 | 26.73 | 26.84 | 0.29 | 1.09% | 177,035 |
| Nov 22, 2024 | 25.88 | 26.61 | 25.77 | 26.55 | 0.80 | 3.11% | 161,723 |
| Nov 21, 2024 | 25.60 | 25.99 | 25.43 | 25.75 | 0.40 | 1.58% | 124,841 |
| Nov 20, 2024 | 25.44 | 25.51 | 25.01 | 25.35 | -0.06 | -0.24% | 114,200 |
| Nov 19, 2024 | 25.04 | 25.61 | 25.04 | 25.41 | -0.18 | -0.70% | 126,000 |
| Nov 18, 2024 | 25.80 | 26.07 | 25.45 | 25.59 | -0.06 | -0.23% | 119,611 |
| Nov 15, 2024 | 25.69 | 25.98 | 25.20 | 25.65 | 0.30 | 1.18% | 200,025 |
| Nov 14, 2024 | 25.45 | 25.53 | 25.06 | 25.35 | 0.09 | 0.36% | 141,800 |
| Nov 13, 2024 | 26.01 | 26.07 | 25.25 | 25.26 | -0.40 | -1.56% | 433,500 |
| Nov 12, 2024 | 25.76 | 25.99 | 25.47 | 25.66 | -0.24 | -0.93% | 198,900 |
| Nov 11, 2024 | 25.38 | 26.24 | 25.20 | 25.90 | 1.01 | 4.06% | 206,700 |
| Nov 8, 2024 | 24.81 | 25.20 | 24.60 | 24.89 | 0.15 | 0.61% | 168,106 |
| Nov 7, 2024 | 25.44 | 25.61 | 24.56 | 24.74 | -0.97 | -3.77% | 247,014 |
| Nov 6, 2024 | 24.65 | 26.30 | 24.65 | 25.71 | 2.75 | 11.98% | 501,900 |
| Nov 5, 2024 | 22.45 | 22.98 | 22.45 | 22.96 | 0.56 | 2.50% | 157,900 |
| Nov 4, 2024 | 22.57 | 22.98 | 22.02 | 22.40 | -0.52 | -2.27% | 232,715 |
| Nov 1, 2024 | 23.17 | 23.26 | 22.72 | 22.92 | 0.05 | 0.22% | 229,516 |
| Oct 31, 2024 | 23.35 | 23.43 | 22.87 | 22.87 | -0.40 | -1.72% | 220,400 |