Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanmi Financial Cp (NQ: HAFC )

16.61 +0.08 (+0.48%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 8.841 8.937 8.765 8.806 93,819 -0.08(-0.85%)
Sep 27, 2012 8.834 8.971 8.751 8.882 169,372 +0.11(+1.25%)
Sep 26, 2012 8.964 9.026 8.669 8.772 225,669 -0.19(-2.07%)
Sep 25, 2012 9.191 9.274 8.916 8.958 396,977 -0.21(-2.25%)
Sep 24, 2012 9.033 9.212 8.936 9.164 292,011 +0.03(+0.38%)
Sep 21, 2012 9.102 9.212 8.923 9.129 737,482 +0.13(+1.45%)
Sep 20, 2012 8.889 9.040 8.861 8.999 195,695 +0.08(+0.85%)
Sep 19, 2012 9.040 9.095 8.882 8.923 205,182 -0.10(-1.07%)
Sep 18, 2012 8.937 9.111 8.882 9.019 160,090 +0.10(+1.16%)
Sep 17, 2012 8.971 8.978 8.848 8.916 198,376 -0.07(-0.77%)
Sep 14, 2012 8.999 9.178 8.937 8.985 253,438 +0.04(+0.46%)
Sep 13, 2012 8.731 9.143 8.731 8.944 298,335 +0.20(+2.28%)
Sep 12, 2012 8.717 8.848 8.669 8.745 164,518 +0.03(+0.32%)
Sep 11, 2012 8.690 8.820 8.669 8.717 268,985 +0.03(+0.32%)
Sep 10, 2012 8.806 8.841 8.662 8.690 230,167 -0.10(-1.17%)
Sep 07, 2012 8.786 8.896 8.717 8.793 191,819 +0.08(+0.95%)
Sep 06, 2012 8.690 8.896 8.518 8.710 285,670 +0.05(+0.64%)
Sep 05, 2012 8.731 8.745 8.332 8.655 398,005 -0.08(-0.87%)
Sep 04, 2012 8.559 8.765 8.538 8.731 389,488 +0.14(+1.68%)
Aug 31, 2012 8.593 8.621 8.545 8.586 277,819 -0.01(-0.08%)
Aug 30, 2012 8.566 8.607 8.428 8.593 167,113 +0.00(+0.00%)
Aug 29, 2012 8.580 8.655 8.442 8.593 298,789 +0.03(+0.32%)
Aug 27, 2012 8.593 8.696 8.498 8.566 204,039 +0.01(+0.16%)
Aug 24, 2012 8.559 8.614 8.490 8.552 249,896 -0.02(-0.28%)
Aug 23, 2012 8.731 8.861 8.525 8.576 251,159 -0.15(-1.77%)
Aug 22, 2012 8.854 8.861 8.621 8.731 392,412 -0.12(-1.40%)
Aug 21, 2012 8.978 9.033 8.806 8.854 345,171 -0.06(-0.69%)
Aug 20, 2012 9.047 9.068 8.889 8.916 247,030 -0.12(-1.37%)
Aug 17, 2012 8.889 9.040 8.834 9.040 364,954 +0.12(+1.39%)
Aug 16, 2012 8.806 8.937 8.765 8.916 270,374 +0.12(+1.33%)
Aug 15, 2012 8.806 8.937 8.772 8.799 341,999 -0.02(-0.23%)
Aug 14, 2012 8.848 8.909 8.772 8.820 391,856 +0.01(+0.08%)
Aug 13, 2012 8.731 8.896 8.628 8.813 421,328 +0.07(+0.79%)
Aug 10, 2012 8.525 8.765 8.435 8.745 477,780 +0.17(+2.00%)
Aug 09, 2012 8.311 8.580 8.305 8.573 371,625 +0.27(+3.31%)
Aug 08, 2012 8.016 8.298 7.947 8.298 361,405 +0.24(+2.99%)
Aug 07, 2012 7.782 8.071 7.782 8.057 254,301 +0.29(+3.72%)
Aug 06, 2012 7.576 7.810 7.431 7.768 356,758 +0.23(+3.01%)
Aug 03, 2012 7.466 7.610 7.431 7.541 447,186 +0.18(+2.43%)
Aug 02, 2012 7.211 7.444 7.211 7.363 137,568 +0.14(+2.00%)
Aug 01, 2012 7.548 7.554 7.218 7.218 240,847 -0.31(-4.11%)
Jul 31, 2012 7.438 7.548 7.438 7.528 212,285 +0.09(+1.20%)
Jul 30, 2012 7.466 7.507 7.418 7.438 173,726 -0.05(-0.64%)
Jul 27, 2012 7.459 7.493 7.404 7.486 441,324 +0.04(+0.55%)
Jul 26, 2012 7.473 7.473 7.356 7.445 148,869 +0.07(+0.93%)
Jul 25, 2012 7.445 7.480 7.342 7.376 132,020 -0.01(-0.14%)
Jul 24, 2012 7.418 7.452 7.328 7.387 262,131 -0.04(-0.51%)
Jul 23, 2012 7.321 7.480 7.321 7.425 254,183 -0.03(-0.37%)
Jul 20, 2012 7.390 7.493 7.390 7.452 185,203 -0.01(-0.09%)
Jul 19, 2012 7.486 7.486 7.363 7.459 269,432 +0.03(+0.46%)
Jul 18, 2012 7.356 7.438 7.276 7.425 176,741 +0.06(+0.84%)
Jul 17, 2012 7.411 7.486 7.280 7.363 255,620 -0.05(-0.65%)
Jul 16, 2012 7.349 7.411 7.308 7.411 174,360 +0.03(+0.47%)
Jul 13, 2012 7.308 7.390 7.177 7.376 121,708 +0.08(+1.04%)
Jul 12, 2012 7.108 7.335 7.108 7.301 162,722 +0.14(+2.02%)
Jul 11, 2012 7.150 7.209 7.124 7.156 94,856 +0.02(+0.29%)
Jul 10, 2012 7.177 7.287 7.081 7.136 84,505 -0.04(-0.57%)
Jul 09, 2012 7.273 7.308 7.095 7.177 184,829 -0.10(-1.32%)
Jul 06, 2012 7.232 7.315 7.122 7.273 159,488 -0.04(-0.56%)
Jul 05, 2012 7.301 7.349 7.253 7.315 139,576 -0.03(-0.47%)
Jul 03, 2012 7.266 7.349 7.266 7.349 126,564 +0.06(+0.85%)
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.