Skip to main content
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
25.32
-0.44 (-1.71%)
Mar 9, 2026, 3:25 PM EDT - Market open

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.2525.7624.8325.7625.76-1.23%259,458
Mar 5, 202626.0826.2125.6926.0826.08-1.44%188,650
Mar 4, 202626.4526.8026.1526.4626.460.42%180,039
Mar 3, 202625.6126.4325.4126.3526.35-0.04%220,086
Mar 2, 202625.6726.7025.4326.3626.360.96%242,475
Feb 27, 202626.8526.8525.9026.1126.11-4.22%351,658
Feb 26, 202627.1327.5926.8627.2627.260.96%287,232
Feb 25, 202626.5127.0626.2627.0027.003.37%290,266
Feb 24, 202626.1126.4225.8726.1226.12-0.23%265,255
Feb 23, 202627.3927.5925.8726.1826.18-4.42%317,971
Feb 20, 202627.3727.6126.9127.3927.390.04%210,990
Feb 19, 202627.1927.3827.0027.3827.38-256,812
Feb 18, 202627.3327.9427.0427.3827.380.29%638,537
Feb 17, 202626.9227.4426.6527.3027.301.68%293,192
Feb 13, 202626.7327.0026.3726.8526.850.30%185,271
Feb 12, 202627.1627.3726.3626.7726.77-0.37%249,695
Feb 11, 202627.4727.6126.8126.8726.87-1.79%264,516
Feb 10, 202627.4627.7727.0027.3627.36-0.04%219,882
Feb 9, 202627.7527.9127.3227.3727.37-2.56%233,292
Feb 6, 202628.1928.4327.9128.0927.810.46%230,596
Feb 5, 202627.9428.1427.6227.9627.680.22%256,544
Feb 4, 202627.6128.4927.3827.9027.621.64%396,313
Feb 3, 202627.4628.1526.8827.4527.180.04%361,826
Feb 2, 202626.7427.8026.6327.4427.173.27%277,596
Jan 30, 202626.3926.7126.1726.5726.31-546,436
Jan 29, 202625.9726.6025.5226.5726.317.27%470,588
Jan 28, 202627.4427.9124.5424.7724.52-12.97%707,181
Jan 27, 202628.4428.7528.3228.4628.180.18%312,110
Jan 26, 202628.8529.0228.0228.4128.13-1.93%213,945
Jan 23, 202629.6829.6828.7528.9728.68-2.03%359,931
Jan 22, 202629.6730.2028.6529.5729.280.07%417,600
Jan 21, 202628.3729.6128.3729.5529.265.20%196,341
Jan 20, 202628.1428.4427.9228.0927.81-1.92%174,187
Jan 16, 202628.7928.9928.2728.6428.35-0.76%212,614
Jan 15, 202628.1929.0028.1428.8628.572.38%183,521
Jan 14, 202627.8228.2727.7328.1927.911.04%156,477
Jan 13, 202627.8628.1927.6227.9027.620.69%178,276
Jan 12, 202627.8427.9927.5727.7127.43-1.11%225,454
Jan 9, 202627.9628.2327.5228.0227.740.43%397,626
Jan 8, 202627.4227.9927.4227.9027.621.20%276,679
Jan 7, 202627.6227.7027.2627.5727.30-0.33%199,461
Jan 6, 202627.2727.7127.0127.6627.380.77%280,318
Jan 5, 202626.7927.6626.7927.4527.182.23%349,277
Jan 2, 202627.1127.1126.5126.8526.58-0.67%255,145
Dec 31, 202527.2927.4626.9527.0326.76-0.77%205,275
Dec 30, 202527.5027.5427.2127.2426.97-0.98%220,937
Dec 29, 202527.8428.0227.4527.5127.24-0.86%428,958
Dec 26, 202528.0928.0927.6927.7527.47-1.25%156,470
Dec 24, 202528.2728.2728.0728.1027.82-0.53%118,038
Dec 23, 202528.3128.5328.2028.2527.97-0.28%631,192
Dec 22, 202528.4828.7528.2228.3328.05-0.67%309,527
Dec 19, 202528.7328.9228.1528.5228.24-1.14%497,800
Dec 18, 202528.9329.1228.7328.8528.560.03%1,195,775
Dec 17, 202528.7328.9528.4228.8428.550.35%600,349
Dec 16, 202529.0029.1128.6428.7428.45-0.96%363,786
Dec 15, 202529.2129.4628.9329.0228.73-0.07%750,222
Dec 12, 202529.2229.2228.8129.0428.75-0.14%270,157
Dec 11, 202529.0229.2828.9329.0828.79-0.17%178,969
Dec 10, 202528.2229.2728.0029.1328.843.12%339,861
Dec 9, 202528.3628.7228.1828.2527.97-0.07%244,952
Dec 8, 202528.1928.4428.1528.2727.990.57%190,920
Dec 5, 202528.1528.4127.9428.1127.83-0.32%178,671
Dec 4, 202528.1128.2527.9928.2027.920.21%191,568
Dec 3, 202528.2528.5328.0328.1427.860.04%383,680
Dec 2, 202528.2228.2728.0028.1327.85-0.32%145,613
Dec 1, 202527.4628.2727.4628.2227.942.17%152,907
Nov 28, 202527.8828.0727.5327.6227.34-0.97%72,687
Nov 26, 202527.9728.3327.7627.8927.61-0.78%330,376
Nov 25, 202527.4428.3827.4428.1127.833.23%220,638
Nov 24, 202527.4027.5927.0727.2326.96-0.11%159,558
Nov 21, 202526.4827.4826.3227.2626.993.02%202,011
Nov 20, 202526.6027.1126.2726.4626.200.72%148,130
Nov 19, 202525.8726.3825.8226.2726.011.39%92,730
Nov 18, 202525.9126.2025.7825.9125.65-0.23%104,080
Nov 17, 202526.9127.1025.8325.9725.71-3.92%148,347
Nov 14, 202526.8127.1126.3527.0326.760.48%106,435
Nov 13, 202526.7027.3026.7026.9026.63-170,207
Nov 12, 202526.9127.3326.8826.9026.63-0.04%182,029
Nov 11, 202526.9727.1826.6726.9126.64-0.30%87,908
Nov 10, 202526.7627.0826.5526.9926.721.50%106,429
Nov 7, 202526.4426.8026.2026.5926.320.68%107,973
Nov 6, 202526.7226.7526.2626.4126.15-1.23%133,558
Nov 5, 202526.5826.8526.4126.7426.470.75%144,721
Nov 4, 202526.4326.5626.1526.5426.28-1.15%216,999
Nov 3, 202526.1926.8725.6826.8526.321.70%208,063
Oct 31, 202526.6226.6326.1026.4025.87-1.71%197,142
Oct 30, 202526.7327.2826.4226.8626.32-0.19%171,389
Oct 29, 202527.1927.6126.5926.9126.37-1.50%406,883
Oct 28, 202527.0427.3526.8827.3226.780.48%115,141
Oct 27, 202527.2827.5026.9127.1926.650.52%214,922
Oct 24, 202526.4127.2626.0527.0526.513.92%214,412
Oct 23, 202526.4026.5025.9826.0325.51-1.63%421,429
Oct 22, 202525.5126.5425.2126.4625.938.22%295,226
Oct 21, 202523.9824.5123.9624.4523.961.45%111,792
Oct 20, 202523.4824.1523.2324.1023.623.39%134,302
Oct 17, 202523.1923.4023.0023.3122.851.52%152,973
Oct 16, 202524.3024.3022.8522.9622.50-6.21%171,130
Oct 15, 202525.0125.0124.3224.4823.99-1.45%104,569
Oct 14, 202523.8825.0023.8824.8424.353.07%111,301
Oct 13, 202524.2124.3523.7824.1023.621.13%84,383