Skip to main content

Hanmi Financial Corp (NQ: HAFC )

15.44 +0.09 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.39 15.54 15.30 15.44 114,160 +0.09(+0.59%)
Jun 17, 2024 15.13 15.36 14.97 15.35 199,143 +0.18(+1.19%)
Jun 14, 2024 15.25 15.37 15.04 15.17 177,991 -0.31(-2.00%)
Jun 13, 2024 15.67 15.67 15.26 15.48 204,160 -0.22(-1.40%)
Jun 12, 2024 15.69 16.11 15.55 15.70 237,279 +0.43(+2.82%)
Jun 11, 2024 15.16 15.31 15.07 15.27 151,372 +0.00(+0.00%)
Jun 10, 2024 15.44 15.44 15.14 15.27 175,151 -0.30(-1.93%)
Jun 07, 2024 15.28 15.63 15.28 15.57 152,551 +0.05(+0.32%)
Jun 06, 2024 15.40 15.55 15.38 15.52 169,391 +0.08(+0.52%)
Jun 05, 2024 15.44 15.50 15.13 15.44 206,020 +0.15(+0.98%)
Jun 04, 2024 15.36 15.46 15.23 15.29 220,945 -0.25(-1.61%)
Jun 03, 2024 15.95 15.95 15.51 15.54 134,800 -0.22(-1.40%)
May 31, 2024 15.59 15.80 15.52 15.76 128,479 +0.28(+1.81%)
May 30, 2024 15.42 15.58 15.25 15.48 145,203 +0.31(+2.04%)
May 29, 2024 15.27 15.34 14.95 15.17 137,232 -0.28(-1.81%)
May 28, 2024 15.68 15.72 15.36 15.45 163,525 -0.11(-0.71%)
May 24, 2024 15.75 15.81 15.47 15.56 112,305 -0.08(-0.51%)
May 23, 2024 16.12 16.12 15.55 15.64 160,826 -0.45(-2.80%)
May 22, 2024 16.22 16.30 16.00 16.09 104,663 -0.21(-1.29%)
May 21, 2024 16.23 16.37 16.22 16.30 111,395 +0.10(+0.62%)
May 20, 2024 16.65 16.66 16.19 16.20 170,282 -0.45(-2.70%)
May 17, 2024 16.70 16.85 16.59 16.65 112,842 +0.04(+0.24%)
May 16, 2024 16.43 16.75 16.39 16.61 167,262 +0.08(+0.48%)
May 15, 2024 16.44 16.61 16.35 16.53 126,047 +0.17(+1.04%)
May 14, 2024 16.37 16.37 16.19 16.36 142,021 +0.18(+1.11%)
May 13, 2024 16.29 16.39 16.18 16.18 97,946 +0.04(+0.25%)
May 10, 2024 16.28 16.28 16.03 16.14 105,057 -0.12(-0.74%)
May 09, 2024 16.23 16.33 15.55 16.26 338,984 +0.04(+0.25%)
May 08, 2024 15.76 16.25 15.58 16.22 182,153 +0.24(+1.50%)
May 07, 2024 16.04 16.21 15.95 15.98 121,268 +0.01(+0.06%)
May 06, 2024 15.82 16.09 15.79 15.97 131,457 +0.17(+1.08%)
May 03, 2024 15.85 16.00 15.73 15.80 145,880 +0.15(+0.96%)
May 02, 2024 15.57 15.72 15.49 15.65 178,887 +0.20(+1.27%)
May 01, 2024 15.16 15.71 15.16 15.45 231,369 +0.39(+2.61%)
Apr 30, 2024 15.24 15.29 15.06 15.06 197,963 -0.27(-1.73%)
Apr 29, 2024 15.69 15.69 15.33 15.33 300,360 -0.25(-1.58%)
Apr 26, 2024 15.40 15.77 15.40 15.57 464,733 +0.19(+1.22%)
Apr 25, 2024 15.55 15.56 15.06 15.38 329,883 +0.48(+3.24%)
Apr 24, 2024 14.32 15.00 14.32 14.90 300,305 -0.49(-3.20%)
Apr 23, 2024 14.94 15.45 14.80 15.39 140,155 +0.42(+2.83%)
Apr 22, 2024 14.98 15.12 14.93 14.97 174,274 +0.00(+0.00%)
Apr 19, 2024 14.30 14.98 14.26 14.97 257,205 +0.60(+4.18%)
Apr 18, 2024 14.25 14.48 14.25 14.37 152,471 +0.10(+0.69%)
Apr 17, 2024 14.35 14.55 14.24 14.27 183,562 +0.02(+0.14%)
Apr 16, 2024 14.44 14.44 14.22 14.25 127,055 -0.30(-2.03%)
Apr 15, 2024 14.67 14.78 14.37 14.55 261,960 -0.05(-0.34%)
Apr 12, 2024 14.49 14.67 14.47 14.60 181,509 -0.03(-0.20%)
Apr 11, 2024 14.64 14.66 14.41 14.63 172,005 +0.06(+0.41%)
Apr 10, 2024 15.03 15.21 14.38 14.57 318,513 -0.76(-4.95%)
Apr 09, 2024 15.23 15.41 15.20 15.33 165,296 +0.13(+0.84%)
Apr 08, 2024 14.95 15.31 14.95 15.20 158,275 +0.27(+1.78%)
Apr 05, 2024 14.94 15.03 14.83 14.93 116,397 -0.01(-0.07%)
Apr 04, 2024 15.22 15.34 14.87 14.94 173,447 -0.12(-0.78%)
Apr 03, 2024 15.01 15.19 15.00 15.06 374,329 -0.02(-0.13%)
Apr 02, 2024 15.01 15.21 14.86 15.08 254,313 -0.17(-1.10%)
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.