Hanmi Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.47	32.77	32.17	32.67	32.67	0.62%	650,526
Jun 25, 2026	32.11	32.52	32.02	32.47	32.47	1.12%	219,171
Jun 24, 2026	31.99	32.25	31.87	32.11	32.11	0.38%	402,276
Jun 23, 2026	31.40	32.05	31.12	31.99	31.99	1.94%	229,239
Jun 22, 2026	31.16	31.58	31.16	31.38	31.38	0.54%	198,842
Jun 18, 2026	31.03	31.37	30.76	31.21	31.21	1.53%	629,668
Jun 17, 2026	31.26	31.48	30.39	30.74	30.74	-1.66%	306,024
Jun 16, 2026	31.41	31.61	30.87	31.26	31.26	0.51%	254,565
Jun 15, 2026	31.88	31.99	31.03	31.10	31.10	-2.05%	189,736
Jun 12, 2026	31.43	31.87	31.33	31.75	31.75	1.54%	177,419
Jun 11, 2026	31.30	31.40	30.92	31.27	31.27	0.19%	272,887
Jun 10, 2026	30.89	31.30	30.86	31.21	31.21	1.60%	224,877
Jun 9, 2026	30.73	31.30	30.67	30.72	30.72	0.59%	182,880
Jun 8, 2026	30.45	30.77	30.39	30.54	30.54	0.36%	157,889
Jun 5, 2026	30.43	30.74	30.41	30.43	30.43	-0.10%	179,267
Jun 4, 2026	29.59	30.54	29.50	30.46	30.46	4.49%	201,394
Jun 3, 2026	30.06	30.06	29.13	29.15	29.15	-3.51%	213,286
Jun 2, 2026	29.64	30.38	29.61	30.21	30.21	1.48%	170,026
Jun 1, 2026	29.97	30.19	29.41	29.77	29.77	-1.16%	193,265
May 29, 2026	30.21	30.28	30.02	30.12	30.12	-0.17%	190,696
May 28, 2026	30.00	30.21	29.64	30.17	30.17	-0.98%	183,828
May 27, 2026	30.88	30.93	30.37	30.47	30.47	-0.85%	164,728
May 26, 2026	30.24	30.74	30.19	30.73	30.73	1.86%	186,184
May 22, 2026	30.42	30.54	30.17	30.17	30.17	-0.49%	178,018
May 21, 2026	29.92	30.35	29.74	30.32	30.32	0.80%	379,734
May 20, 2026	29.45	30.13	29.45	30.08	30.08	2.17%	460,102
May 19, 2026	29.43	29.61	29.21	29.44	29.44	-0.51%	124,596
May 18, 2026	29.15	29.64	29.02	29.59	29.59	1.72%	174,776
May 15, 2026	29.25	29.45	28.80	29.09	29.09	-0.72%	270,463
May 14, 2026	29.24	29.55	29.04	29.30	29.30	0.86%	154,254
May 13, 2026	29.32	29.32	28.98	29.05	29.05	-1.12%	192,213
May 12, 2026	29.73	29.73	28.91	29.38	29.38	-0.88%	155,408
May 11, 2026	30.44	30.44	29.56	29.64	29.64	-2.40%	215,319
May 8, 2026	30.38	30.46	30.04	30.37	30.37	-0.03%	230,890
May 7, 2026	30.46	30.75	30.25	30.38	30.38	-0.13%	285,568
May 6, 2026	30.42	30.61	30.20	30.42	30.42	0.93%	254,778
May 5, 2026	29.68	30.23	29.65	30.14	30.14	2.24%	322,552
May 4, 2026	29.73	30.04	29.20	29.48	29.48	-1.37%	273,335
May 1, 2026	30.09	30.33	29.74	30.17	29.89	0.87%	269,383
Apr 30, 2026	29.68	30.14	29.62	29.91	29.63	0.20%	376,571
Apr 29, 2026	30.90	31.27	29.65	29.85	29.57	-3.93%	352,581
Apr 28, 2026	30.92	31.33	30.69	31.07	30.78	1.04%	268,370
Apr 27, 2026	30.52	31.07	30.14	30.75	30.46	2.06%	243,532
Apr 24, 2026	29.61	30.15	29.51	30.13	29.85	1.28%	286,775
Apr 23, 2026	29.69	29.99	29.45	29.75	29.47	0.61%	289,721
Apr 22, 2026	28.24	29.72	28.24	29.57	29.30	7.14%	708,735
Apr 21, 2026	28.15	28.27	27.55	27.60	27.34	-2.16%	181,772
Apr 20, 2026	28.01	28.46	27.82	28.21	27.95	0.39%	189,883
Apr 17, 2026	27.83	28.58	27.78	28.10	27.84	2.18%	374,766
Apr 16, 2026	27.55	27.72	27.36	27.50	27.24	-0.51%	234,018
Apr 15, 2026	27.71	27.83	27.37	27.64	27.38	-0.29%	194,690
Apr 14, 2026	27.89	27.89	27.33	27.72	27.46	-0.82%	218,539
Apr 13, 2026	27.86	27.95	27.63	27.95	27.69	-0.18%	168,792
Apr 10, 2026	28.08	28.09	27.69	28.00	27.74	-0.36%	125,138
Apr 9, 2026	27.46	28.29	27.41	28.10	27.84	1.70%	236,120
Apr 8, 2026	27.80	27.96	27.34	27.63	27.37	2.87%	263,901
Apr 7, 2026	26.77	27.03	26.68	26.86	26.61	-	200,021
Apr 6, 2026	26.52	26.91	26.28	26.86	26.61	1.47%	180,901
Apr 2, 2026	26.16	26.68	26.03	26.47	26.22	-0.49%	243,337
Apr 1, 2026	26.51	26.92	26.29	26.60	26.35	0.91%	236,744
Mar 31, 2026	26.55	26.69	26.06	26.36	26.12	0.76%	287,039
Mar 30, 2026	26.09	26.30	26.01	26.16	25.92	0.96%	215,718
Mar 27, 2026	26.14	26.21	25.88	25.91	25.67	-1.60%	227,293
Mar 26, 2026	25.87	26.34	25.87	26.33	26.09	0.57%	176,194
Mar 25, 2026	26.33	26.51	25.97	26.18	25.94	0.23%	202,868
Mar 24, 2026	25.90	26.49	25.90	26.12	25.88	-0.31%	298,064
Mar 23, 2026	25.92	26.61	25.43	26.20	25.96	3.39%	316,267
Mar 20, 2026	25.71	25.79	25.24	25.34	25.10	-1.44%	1,620,063
Mar 19, 2026	25.16	25.89	25.04	25.71	25.47	1.90%	258,888
Mar 18, 2026	25.31	25.44	25.10	25.23	25.00	-0.71%	383,148
Mar 17, 2026	25.89	25.90	25.36	25.41	25.17	-0.82%	496,103
Mar 16, 2026	25.73	26.00	25.33	25.62	25.38	0.91%	251,654
Mar 13, 2026	25.37	25.50	24.91	25.39	25.15	0.47%	244,062
Mar 12, 2026	24.68	25.30	24.68	25.27	25.04	0.32%	223,069
Mar 11, 2026	25.44	25.62	24.97	25.19	24.96	-1.41%	223,113
Mar 10, 2026	25.34	26.13	25.19	25.55	25.31	0.47%	289,956
Mar 9, 2026	25.31	25.52	24.54	25.43	25.19	-1.28%	327,368
Mar 6, 2026	25.25	25.76	24.83	25.76	25.52	-1.23%	259,638
Mar 5, 2026	26.08	26.21	25.69	26.08	25.84	-1.44%	188,650
Mar 4, 2026	26.45	26.80	26.15	26.46	26.21	0.42%	189,885
Mar 3, 2026	25.61	26.43	25.41	26.35	26.11	-0.04%	224,124
Mar 2, 2026	25.67	26.70	25.43	26.36	26.12	0.96%	251,040
Feb 27, 2026	26.85	26.85	25.90	26.11	25.87	-4.22%	351,658
Feb 26, 2026	27.13	27.59	26.86	27.26	27.01	0.96%	287,232
Feb 25, 2026	26.51	27.06	26.26	27.00	26.75	3.37%	290,266
Feb 24, 2026	26.11	26.42	25.87	26.12	25.88	-0.23%	265,255
Feb 23, 2026	27.39	27.59	25.87	26.18	25.94	-4.42%	317,971
Feb 20, 2026	27.37	27.61	26.91	27.39	27.14	0.04%	210,990
Feb 19, 2026	27.19	27.38	27.00	27.38	27.13	-	256,812
Feb 18, 2026	27.33	27.94	27.04	27.38	27.13	0.29%	638,537
Feb 17, 2026	26.92	27.44	26.65	27.30	27.05	1.68%	293,192
Feb 13, 2026	26.73	27.00	26.37	26.85	26.60	0.30%	185,271
Feb 12, 2026	27.16	27.37	26.36	26.77	26.52	-0.37%	249,695
Feb 11, 2026	27.47	27.61	26.81	26.87	26.62	-1.79%	264,516
Feb 10, 2026	27.46	27.77	27.00	27.36	27.11	-0.04%	219,882
Feb 9, 2026	27.75	27.91	27.32	27.37	27.12	-1.58%	233,292
Feb 6, 2026	28.19	28.43	27.91	28.09	27.55	0.46%	230,596
Feb 5, 2026	27.94	28.14	27.62	27.96	27.42	0.22%	256,544
Feb 4, 2026	27.61	28.49	27.38	27.90	27.37	1.64%	396,313
Feb 3, 2026	27.46	28.15	26.88	27.45	26.92	0.04%	361,826