Hanmi Financial Corporati...

22.71
0.17 (0.75%)
At close: Apr 02, 2025, 10:04 AM

Hanmi Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 22.61 22.62 22.23 22.54 -0.12 -0.53% 232,727
Mar 31, 2025 22.48 23.09 22.17 22.66 0.08 0.35% 228,323
Mar 28, 2025 22.80 23.24 22.24 22.58 -0.28 -1.22% 200,539
Mar 27, 2025 22.20 23.38 22.20 22.86 -0.03 -0.13% 137,300
Mar 26, 2025 22.87 23.21 22.67 22.89 0.12 0.53% 211,000
Mar 25, 2025 22.98 23.53 22.76 22.77 -0.15 -0.65% 147,728
Mar 24, 2025 22.76 23.07 22.71 22.92 0.46 2.05% 143,300
Mar 21, 2025 21.60 22.50 21.58 22.46 0.36 1.63% 594,700
Mar 20, 2025 21.81 22.44 21.46 22.10 0.04 0.18% 224,413
Mar 19, 2025 21.92 22.33 21.88 22.06 0.22 1.01% 120,800
Mar 18, 2025 21.95 22.19 21.71 21.84 -0.29 -1.31% 214,339
Mar 17, 2025 21.84 22.19 21.77 22.13 0.28 1.28% 215,700
Mar 14, 2025 21.59 22.09 21.49 21.85 0.55 2.58% 188,500
Mar 13, 2025 21.81 22.13 21.27 21.30 -0.40 -1.84% 211,201
Mar 12, 2025 21.90 22.06 21.56 21.70 -0.07 -0.32% 206,200
Mar 11, 2025 21.64 21.98 21.45 21.77 0.25 1.16% 182,422
Mar 10, 2025 22.14 22.60 21.30 21.52 -0.92 -4.10% 207,600
Mar 7, 2025 22.66 22.99 22.15 22.44 -0.20 -0.88% 142,000
Mar 6, 2025 22.66 22.71 22.38 22.64 -0.29 -1.26% 127,100
Mar 5, 2025 23.24 23.55 22.62 22.93 -0.17 -0.74% 158,300
Mar 4, 2025 23.08 23.72 22.80 23.10 -0.75 -3.14% 211,200
Mar 3, 2025 23.88 24.40 23.67 23.85 -0.16 -0.67% 156,601
Feb 28, 2025 23.74 24.25 23.74 24.01 0.37 1.57% 156,100
Feb 27, 2025 23.10 23.80 22.31 23.64 0.15 0.64% 245,800
Feb 26, 2025 23.66 23.76 23.17 23.49 -0.23 -0.97% 213,602
Feb 25, 2025 23.18 23.90 22.76 23.72 0.07 0.30% 225,700
Feb 24, 2025 23.87 23.95 23.34 23.65 -0.06 -0.25% 317,102
Feb 21, 2025 24.53 24.63 23.49 23.71 -0.50 -2.07% 282,500
Feb 20, 2025 24.67 24.77 23.80 24.21 -0.61 -2.46% 210,000
Feb 19, 2025 24.60 25.09 24.54 24.82 0.03 0.12% 238,608
Feb 18, 2025 24.25 24.83 24.00 24.79 0.50 2.06% 181,102
Feb 14, 2025 24.50 24.68 24.21 24.29 -0.09 -0.37% 93,800
Feb 13, 2025 24.11 24.41 23.93 24.38 0.19 0.79% 88,200
Feb 12, 2025 24.42 24.51 24.17 24.19 -0.69 -2.77% 130,200
Feb 11, 2025 23.51 24.88 23.10 24.88 0.60 2.47% 199,319
Feb 10, 2025 24.50 24.62 24.09 24.28 -0.30 -1.22% 170,727
Feb 7, 2025 24.85 24.85 24.11 24.58 -0.20 -0.81% 164,200
Feb 6, 2025 24.81 24.83 24.51 24.78 0.10 0.41% 135,100
Feb 5, 2025 24.64 24.72 24.29 24.68 0.19 0.78% 109,616
Feb 4, 2025 24.05 24.49 24.03 24.49 0.42 1.74% 166,606
Feb 3, 2025 23.41 24.16 23.09 24.07 0.05 0.21% 217,800
Jan 31, 2025 24.22 24.35 23.65 24.02 -0.23 -0.95% 154,725
Jan 30, 2025 24.75 24.84 24.01 24.25 -0.29 -1.18% 160,936
Jan 29, 2025 24.09 25.30 23.76 24.54 1.65 7.21% 304,100
Jan 28, 2025 22.94 23.10 22.74 22.89 -0.14 -0.61% 190,819
Jan 27, 2025 22.97 23.17 22.64 23.03 0.05 0.22% 198,600
Jan 24, 2025 22.80 23.20 22.68 22.98 0.13 0.57% 267,500
Jan 23, 2025 22.98 23.13 22.61 22.85 -0.19 -0.82% 178,607
Jan 22, 2025 22.78 23.08 22.67 23.04 -0.02 -0.09% 273,237
Jan 21, 2025 22.26 23.36 22.26 23.06 0.32 1.41% 173,407