Hanmi Financial Corporation - HAFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.37	27.39	27.39	27.61	26.91	211,000
February 19, 2026	27.19	27.38	27.38	27.38	27	256,812
February 18, 2026	27.33	27.38	27.38	27.94	27.04	638,537
February 17, 2026	26.92	27.3	27.3	27.44	26.65	293,200
February 13, 2026	26.73	26.85	26.85	27	26.37	185,300
February 12, 2026	27.16	26.77	26.77	27.37	26.36	249,700
February 11, 2026	27.47	26.87	26.87	27.61	26.81	264,516
February 10, 2026	27.46	27.36	27.36	27.77	27	219,900
February 09, 2026	27.75	27.37	27.37	27.91	27.32	233,292
February 06, 2026	28.19	28.09	27.81	28.43	27.91	230,600
February 05, 2026	27.94	27.96	27.68	28.14	27.62	256,544
February 04, 2026	27.61	27.9	27.62	28.49	27.38	396,313
February 03, 2026	27.46	27.45	27.18	28.15	26.88	361,826
February 02, 2026	26.74	27.44	27.17	27.8	26.63	277,600
January 30, 2026	26.39	26.57	26.57	26.71	26.17	546,436
January 29, 2026	25.97	26.57	26.57	26.6	25.52	470,600
January 28, 2026	27.44	24.77	24.77	27.91	24.54	707,181
January 27, 2026	28.44	28.46	28.46	28.75	28.32	312,110
January 26, 2026	28.85	28.41	28.41	29.02	28.02	213,945
January 23, 2026	29.68	28.97	28.97	29.68	28.75	359,931
January 22, 2026	29.67	29.57	29.57	30.2	28.65	417,600
January 21, 2026	28.37	29.55	29.55	29.61	28.37	196,341
January 20, 2026	28.14	28.09	28.09	28.44	27.92	174,157
January 16, 2026	28.79	28.64	28.64	28.99	28.27	212,614
January 15, 2026	28.19	28.86	28.86	29	28.14	183,521
January 14, 2026	27.82	28.19	28.19	28.27	27.73	156,500
January 13, 2026	27.86	27.9	27.9	28.19	27.62	178,300
January 12, 2026	27.84	27.71	27.71	27.99	27.57	225,500
January 09, 2026	27.96	28.02	28.02	28.23	27.52	397,626
January 08, 2026	27.42	27.9	27.9	27.99	27.42	276,700
January 07, 2026	27.76	27.57	27.57	27.76	27.26	199,461
January 06, 2026	27.27	27.66	27.66	27.71	27.01	280,318
January 05, 2026	26.79	27.45	27.45	27.66	26.79	349,277
January 02, 2026	27.11	26.85	26.85	27.11	26.51	255,145
December 31, 2025	27.29	27.03	27.03	27.46	26.95	205,300
December 30, 2025	27.5	27.24	27.24	27.54	27.21	220,937
December 29, 2025	27.84	27.51	27.51	28.02	27.45	429,000
December 26, 2025	28.09	27.75	27.75	28.09	27.69	156,500
December 24, 2025	28.27	28.1	28.1	28.27	28.07	118,038
December 23, 2025	28.31	28.25	28.25	28.53	28.2	631,200
December 22, 2025	28.48	28.33	28.33	28.75	28.22	309,527
December 19, 2025	28.73	28.52	28.52	28.92	28.15	497,800
December 18, 2025	28.93	28.85	28.85	29.12	28.73	1.2M
December 17, 2025	28.73	28.84	28.84	28.95	28.42	600,349
December 16, 2025	29	28.74	28.74	29.11	28.64	363,800
December 15, 2025	29.21	29.02	29.02	29.46	28.93	750,222
December 12, 2025	29.22	29.04	29.04	29.22	28.81	270,200
December 11, 2025	29.02	29.07	29.07	29.28	28.93	121,178
December 10, 2025	28.22	29.13	29.13	29.27	28	339,900
December 09, 2025	28.36	28.25	28.25	28.72	28.18	158,634
December 08, 2025	28.19	28.27	28.27	28.44	28.15	190,920
December 05, 2025	28.15	28.11	28.11	28.41	27.94	178,700
December 04, 2025	28.11	28.2	28.2	28.25	27.99	191,600
December 03, 2025	28.25	28.14	28.14	28.53	28.03	333,598
December 02, 2025	28.22	28.13	28.13	28.27	28	145,611
December 01, 2025	27.46	28.22	28.22	28.27	27.46	152,907
November 28, 2025	27.88	27.62	27.62	28.07	27.53	72,687
November 26, 2025	27.97	27.89	27.89	28.33	27.76	330,400
November 25, 2025	27.44	28.11	28.11	28.38	27.44	220,638
November 24, 2025	27.4	27.23	27.23	27.59	27.07	159,558

Hanmi Financial Corporation (HAFC) NASDAQ