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

Hanmi Financial Cp (NQ: HAFC )

15.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2012 7.445 7.445 7.271 7.285 134,883 -0.17(-2.34%)
Apr 27, 2012 7.369 7.494 7.243 7.459 304,605 +0.12(+1.62%)
Apr 26, 2012 7.138 7.358 7.138 7.341 196,133 -0.09(-1.22%)
Apr 25, 2012 7.327 7.438 7.250 7.431 252,164 +0.17(+2.41%)
Apr 24, 2012 7.096 7.320 7.082 7.257 266,130 +0.18(+2.57%)
Apr 23, 2012 7.145 7.173 7.026 7.075 253,720 -0.17(-2.31%)
Apr 20, 2012 7.222 7.320 7.159 7.243 351,079 +0.14(+1.97%)
Apr 19, 2012 7.082 7.201 6.894 7.103 186,184 +0.05(+0.69%)
Apr 18, 2012 7.180 7.180 7.026 7.054 192,826 -0.15(-2.04%)
Apr 17, 2012 7.005 7.264 7.005 7.201 221,563 +0.24(+3.51%)
Apr 16, 2012 6.859 7.138 6.782 6.956 150,493 +0.14(+2.05%)
Apr 13, 2012 7.012 7.012 6.733 6.817 275,677 -0.23(-3.27%)
Apr 12, 2012 6.963 7.131 6.963 7.047 176,000 +0.06(+0.90%)
Apr 11, 2012 6.887 7.020 6.838 6.984 171,387 +0.20(+2.88%)
Apr 10, 2012 6.998 6.998 6.712 6.789 360,765 -0.19(-2.70%)
Apr 09, 2012 7.012 7.048 6.949 6.977 334,883 -0.19(-2.63%)
Apr 05, 2012 7.201 7.250 7.124 7.166 211,251 -0.06(-0.87%)
Apr 04, 2012 7.152 7.250 7.054 7.229 354,113 -0.03(-0.48%)
Apr 03, 2012 7.264 7.383 7.173 7.264 311,675 +0.01(+0.10%)
Apr 02, 2012 7.068 7.257 6.984 7.257 240,867 +0.19(+2.67%)
Mar 30, 2012 7.145 7.145 6.991 7.068 471,821 -0.01(-0.20%)
Mar 29, 2012 7.026 7.110 6.901 7.082 234,791 -0.03(-0.39%)
Mar 28, 2012 7.082 7.138 7.040 7.110 474,405 +0.00(+0.00%)
Mar 27, 2012 7.152 7.159 7.040 7.110 298,802 -0.06(-0.78%)
Mar 26, 2012 7.068 7.194 7.054 7.166 337,973 +0.16(+2.29%)
Mar 23, 2012 6.984 7.084 6.901 7.005 345,624 +0.01(+0.20%)
Mar 22, 2012 7.054 7.124 6.970 6.991 432,173 -0.13(-1.77%)
Mar 21, 2012 7.264 7.278 7.068 7.117 392,858 -0.11(-1.55%)
Mar 20, 2012 7.396 7.403 7.180 7.229 623,665 -0.17(-2.27%)
Mar 19, 2012 7.236 7.485 7.117 7.396 526,465 +0.13(+1.83%)
Mar 16, 2012 7.061 7.278 7.012 7.264 682,607 +0.22(+3.17%)
Mar 15, 2012 6.908 7.047 6.866 7.040 240,412 +0.16(+2.33%)
Mar 14, 2012 6.635 7.033 6.635 6.880 706,167 +0.22(+3.36%)
Mar 13, 2012 6.426 6.663 6.426 6.656 318,334 +0.28(+4.38%)
Mar 12, 2012 6.356 6.426 6.230 6.377 183,295 +0.02(+0.33%)
Mar 09, 2012 6.090 6.384 6.090 6.356 716,716 +0.36(+5.94%)
Mar 08, 2012 5.909 6.007 5.839 6.000 177,232 +0.14(+2.38%)
Mar 07, 2012 5.755 5.874 5.734 5.860 258,276 +0.14(+2.44%)
Mar 06, 2012 5.867 5.954 5.699 5.720 371,227 -0.19(-3.19%)
Mar 05, 2012 5.867 5.923 5.797 5.909 142,641 +0.04(+0.71%)
Mar 02, 2012 5.972 6.018 5.867 5.867 258,977 -0.08(-1.29%)
Mar 01, 2012 6.111 6.195 5.944 5.944 309,975 -0.11(-1.85%)
Feb 29, 2012 6.049 6.097 6.007 6.055 460,973 +0.02(+0.35%)
Feb 28, 2012 6.055 6.097 6.014 6.035 116,397 -0.03(-0.58%)
Feb 27, 2012 6.055 6.153 6.035 6.069 227,556 -0.06(-0.91%)
Feb 24, 2012 6.153 6.167 6.062 6.125 102,682 -0.04(-0.68%)
Feb 23, 2012 6.035 6.167 5.986 6.167 157,121 +0.16(+2.67%)
Feb 22, 2012 6.209 6.244 6.000 6.007 380,575 -0.22(-3.59%)
Feb 21, 2012 6.237 6.251 6.181 6.230 332,322 -0.01(-0.11%)
Feb 17, 2012 6.293 6.349 6.230 6.237 227,872 -0.01(-0.22%)
Feb 16, 2012 6.209 6.300 6.195 6.251 383,698 +0.02(+0.34%)
Feb 15, 2012 6.251 6.286 6.202 6.230 375,708 +0.02(+0.34%)
Feb 14, 2012 6.174 6.251 6.125 6.209 344,051 +0.00(+0.00%)
Feb 13, 2012 6.230 6.314 6.139 6.209 264,742 +0.06(+0.91%)
Feb 10, 2012 6.216 6.272 6.146 6.153 265,795 -0.14(-2.22%)
Feb 09, 2012 6.293 6.307 6.167 6.293 214,952 +0.02(+0.33%)
Feb 08, 2012 6.300 6.440 6.223 6.272 206,888 -0.01(-0.22%)
Feb 07, 2012 6.272 6.384 6.195 6.286 337,767 +0.03(+0.45%)
Feb 06, 2012 6.251 6.279 6.146 6.258 163,120 -0.06(-0.89%)
Feb 03, 2012 6.216 6.384 6.160 6.314 231,901 +0.20(+3.20%)
Feb 02, 2012 5.965 6.160 5.923 6.118 216,478 +0.17(+2.82%)
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.