Skip to main content
Hanmi Financial Corporation (HAFC)
NASDAQ: HAFC · Real-Time Price · USD
31.07
+0.32 (1.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Hanmi Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.9231.3330.6931.0731.071.04%265,921
Apr 27, 202630.5231.0730.1430.7530.752.06%243,409
Apr 24, 202629.6130.1529.5130.1330.131.28%286,775
Apr 23, 202629.6929.9929.4529.7529.750.61%289,721
Apr 22, 202628.2429.7228.2429.5729.577.14%708,735
Apr 21, 202628.1528.2727.5527.6027.60-2.16%181,772
Apr 20, 202628.0128.4627.8228.2128.210.39%189,883
Apr 17, 202627.8328.5827.7828.1028.102.18%374,766
Apr 16, 202627.5527.7227.3627.5027.50-0.51%234,018
Apr 15, 202627.7127.8327.3727.6427.64-0.29%194,690
Apr 14, 202627.8927.8927.3327.7227.72-0.82%218,539
Apr 13, 202627.8627.9527.6327.9527.95-0.18%168,792
Apr 10, 202628.0828.0927.6928.0028.00-0.36%125,138
Apr 9, 202627.4628.2927.4128.1028.101.70%236,120
Apr 8, 202627.8027.9627.3427.6327.632.87%263,901
Apr 7, 202626.7727.0326.6826.8626.86-200,021
Apr 6, 202626.5226.9126.2826.8626.861.47%180,901
Apr 2, 202626.1626.6826.0326.4726.47-0.49%243,337
Apr 1, 202626.5126.9226.2926.6026.600.91%236,744
Mar 31, 202626.5526.6926.0626.3626.360.76%287,039
Mar 30, 202626.0926.3026.0126.1626.160.96%215,718
Mar 27, 202626.1426.2125.8825.9125.91-1.60%227,293
Mar 26, 202625.8726.3425.8726.3326.330.57%176,194
Mar 25, 202626.3326.5125.9726.1826.180.23%202,868
Mar 24, 202625.9026.4925.9026.1226.12-0.31%298,064
Mar 23, 202625.9226.6125.4326.2026.203.39%316,267
Mar 20, 202625.7125.7925.2425.3425.34-1.44%1,620,063
Mar 19, 202625.1625.8925.0425.7125.711.90%258,888
Mar 18, 202625.3125.4425.1025.2325.23-0.71%383,148
Mar 17, 202625.8925.9025.3625.4125.41-0.82%496,103
Mar 16, 202625.7326.0025.3325.6225.620.91%251,654
Mar 13, 202625.3725.5024.9125.3925.390.47%244,062
Mar 12, 202624.6825.3024.6825.2725.270.32%223,069
Mar 11, 202625.4425.6224.9725.1925.19-1.41%223,113
Mar 10, 202625.3426.1325.1925.5525.550.47%289,956
Mar 9, 202625.3125.5224.5425.4325.43-1.28%327,368
Mar 6, 202625.2525.7624.8325.7625.76-1.23%259,638
Mar 5, 202626.0826.2125.6926.0826.08-1.44%188,650
Mar 4, 202626.4526.8026.1526.4626.460.42%189,885
Mar 3, 202625.6126.4325.4126.3526.35-0.04%224,124
Mar 2, 202625.6726.7025.4326.3626.360.96%251,040
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