Skip to main content
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
28.11
-0.09 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
28.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1528.4127.9428.1128.11-0.32%178,671
Dec 4, 202528.1128.2527.9928.2028.200.21%139,504
Dec 3, 202528.2528.5328.0328.1428.140.04%383,532
Dec 2, 202528.2228.2728.0028.1328.13-0.32%145,611
Dec 1, 202527.4628.2727.4628.2228.222.17%152,907
Nov 28, 202527.8828.0727.5327.6227.62-0.97%72,685
Nov 26, 202527.9728.3327.7627.8927.89-0.78%330,370
Nov 25, 202527.4428.3827.4428.1128.113.23%220,638
Nov 24, 202527.4027.5927.0727.2327.23-0.11%159,417
Nov 21, 202526.4827.4826.3227.2627.263.02%202,011
Nov 20, 202526.6027.1126.2726.4626.460.72%148,130
Nov 19, 202525.8726.3825.8226.2726.271.39%92,730
Nov 18, 202525.9126.2025.7825.9125.91-0.23%104,080
Nov 17, 202526.9127.1025.8325.9725.97-3.92%148,347
Nov 14, 202526.8127.1126.3527.0327.030.48%106,435
Nov 13, 202526.7027.3026.7026.9026.90-170,207
Nov 12, 202526.9127.3326.8826.9026.90-0.04%182,029
Nov 11, 202526.9727.1826.6726.9126.91-0.30%87,908
Nov 10, 202526.7627.0826.5526.9926.991.50%106,429
Nov 7, 202526.4426.8026.2026.5926.590.68%107,973
Nov 6, 202526.7226.7526.2626.4126.41-1.23%133,558
Nov 5, 202526.5826.8526.4126.7426.740.75%144,721
Nov 4, 202526.4326.5626.1526.5426.54-1.15%216,999
Nov 3, 202526.1926.8725.6826.8526.581.70%208,063
Oct 31, 202526.6226.6326.1026.4026.13-1.71%197,142
Oct 30, 202526.7327.2826.4226.8626.59-0.19%171,389
Oct 29, 202527.1927.6126.5926.9126.64-1.50%406,883
Oct 28, 202527.0427.3526.8827.3227.050.48%115,141
Oct 27, 202527.2827.5026.9127.1926.920.52%214,922
Oct 24, 202526.4127.2626.0527.0526.783.92%214,412
Oct 23, 202526.4026.5025.9826.0325.77-1.63%421,429
Oct 22, 202525.5126.5425.2126.4626.198.22%295,226
Oct 21, 202523.9824.5123.9624.4524.201.45%111,792
Oct 20, 202523.4824.1523.2324.1023.863.39%134,302
Oct 17, 202523.1923.4023.0023.3123.081.52%152,973
Oct 16, 202524.3024.3022.8522.9622.73-6.21%171,130
Oct 15, 202525.0125.0124.3224.4824.23-1.45%104,569
Oct 14, 202523.8825.0023.8824.8424.593.07%111,301
Oct 13, 202524.2124.3523.7824.1023.861.13%84,383
Oct 10, 202524.6625.0023.7823.8323.59-2.69%146,731
Oct 9, 202524.5924.6224.3024.4924.24-0.65%138,601
Oct 8, 202525.0725.2424.5624.6524.40-0.96%120,383
Oct 7, 202525.1525.4124.7324.8924.64-0.76%107,205
Oct 6, 202525.0225.2923.7625.0824.831.29%154,255
Oct 3, 202524.6525.0524.6524.7624.510.86%132,371
Oct 2, 202524.4524.6524.1724.5524.300.29%108,752
Oct 1, 202524.4524.7424.1624.4824.23-0.85%130,418
Sep 30, 202524.6124.7824.3724.6924.440.04%95,181
Sep 29, 202525.1725.1724.5924.6824.43-1.71%136,764
Sep 26, 202524.8725.3624.8625.1124.861.17%126,036
Sep 25, 202524.8225.0024.6424.8224.57-0.24%115,707
Sep 24, 202524.9825.1324.7424.8824.63-124,898
Sep 23, 202525.0125.4324.8524.8824.63-0.80%131,228
Sep 22, 202525.1225.2124.6925.0824.83-0.44%143,916
Sep 19, 202525.5225.6225.0925.1924.94-1.52%486,720
Sep 18, 202524.9825.6224.6625.5825.322.94%127,784
Sep 17, 202524.6325.4124.3424.8524.601.35%114,825
Sep 16, 202524.7824.7824.3624.5224.27-1.45%107,206
Sep 15, 202524.9225.0424.5924.8824.630.16%130,618
Sep 12, 202525.0125.2524.7824.8424.59-1.08%98,790
Sep 11, 202525.0625.2724.8125.1124.860.28%160,681
Sep 10, 202524.9825.1724.9225.0424.790.36%86,945
Sep 9, 202525.1225.2124.8424.9524.70-0.76%104,661
Sep 8, 202524.9425.1624.4725.1424.890.80%132,742
Sep 5, 202525.4125.6924.7724.9424.69-1.42%141,422
Sep 4, 202524.9725.3524.9025.3025.051.69%189,594
Sep 3, 202524.7125.0524.6324.8824.630.12%201,023
Sep 2, 202524.8325.0124.5824.8524.60-1.23%170,603
Aug 29, 202525.4025.5125.1125.1624.91-0.47%363,186
Aug 28, 202525.6425.6425.2625.2825.03-0.59%181,310
Aug 27, 202525.1825.5225.0325.4325.170.67%120,464
Aug 26, 202524.9825.3824.5625.2625.011.08%143,996
Aug 25, 202524.9225.0924.6824.9924.740.16%113,788
Aug 22, 202523.7525.0223.7424.9524.705.59%224,529
Aug 21, 202523.7723.9323.5123.6323.39-0.76%95,529
Aug 20, 202523.8323.8823.6523.8123.57-0.08%93,688
Aug 19, 202523.7424.2223.7223.8323.590.08%95,075
Aug 18, 202523.5423.8423.3723.8123.570.89%100,997
Aug 15, 202524.2224.2223.5423.6023.36-2.32%266,702
Aug 14, 202523.9624.2323.7724.1623.92-0.33%114,404
Aug 13, 202524.1924.3823.9524.2424.001.13%179,796
Aug 12, 202523.0323.9923.0323.9723.734.81%191,179
Aug 11, 202522.8023.0522.5822.8722.640.48%136,739
Aug 8, 202522.5623.3622.5622.7622.531.74%143,312
Aug 7, 202522.7522.7522.3522.3722.15-0.67%129,618
Aug 6, 202522.5422.6622.4322.5222.290.04%161,320
Aug 5, 202522.6022.6822.1222.5122.280.13%197,292
Aug 4, 202522.1822.5222.0722.4822.250.22%157,804
Aug 1, 202522.5122.9622.0022.4321.94-1.67%300,409
Jul 31, 202522.9023.0422.5122.8122.31-0.87%378,277
Jul 30, 202523.5623.7022.8123.0122.50-1.83%162,337
Jul 29, 202523.8823.9523.3723.4422.92-0.72%120,786
Jul 28, 202523.3823.6923.3623.6123.090.90%116,399
Jul 25, 202523.1023.4022.9223.4022.891.34%180,829
Jul 24, 202523.0123.6522.7823.0922.58-0.35%237,927
Jul 23, 202525.3725.3722.8823.1722.66-11.29%458,866
Jul 22, 202525.9026.5525.8626.1225.550.77%263,501
Jul 21, 202525.9926.4225.9025.9225.35-0.04%98,609
Jul 18, 202526.3726.4225.6625.9325.36-0.99%168,274
Jul 17, 202525.6626.2925.6626.1925.611.87%135,365