Hanmi Financial Corporation - HAFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	23.48	24.1	24.1	24.15	23.23	134,302
October 17, 2025	23.19	23.31	23.31	23.4	23	153,000
October 16, 2025	24.3	22.96	22.96	24.3	22.85	171,130
October 15, 2025	25.01	24.48	24.48	25.01	24.32	104,600
October 14, 2025	23.88	24.84	24.84	25	23.88	111,301
October 13, 2025	24.21	24.1	24.1	24.35	23.78	84,400
October 10, 2025	24.66	23.83	23.83	25	23.78	146,731
October 09, 2025	24.59	24.49	24.49	24.62	24.3	138,601
October 08, 2025	25.07	24.65	24.65	25.24	24.56	120,400
October 07, 2025	25.15	24.89	24.89	25.41	24.73	107,205
October 06, 2025	25.02	25.08	25.08	25.29	23.76	154,300
October 03, 2025	24.65	24.76	24.76	25.05	24.65	132,400
October 02, 2025	24.35	24.55	24.55	24.65	24.17	98,709
October 01, 2025	24.45	24.48	24.48	24.74	24.16	130,418
September 30, 2025	24.61	24.69	24.69	24.78	24.37	95,200
September 29, 2025	25.17	24.68	24.68	25.17	24.59	136,800
September 26, 2025	24.87	25.11	25.11	25.36	24.86	126,036
September 25, 2025	24.82	24.82	24.82	25	24.64	115,707
September 24, 2025	24.98	24.88	24.88	25.13	24.74	124,900
September 23, 2025	25.01	24.88	24.88	25.43	24.85	131,228
September 22, 2025	25.12	25.08	25.08	25.21	24.69	143,916
September 19, 2025	25.52	25.19	25.19	25.62	25.09	486,700
September 18, 2025	24.98	25.58	25.58	25.62	24.66	127,800
September 17, 2025	24.63	24.85	24.85	25.41	24.34	114,800
September 16, 2025	24.78	24.52	24.52	24.78	24.36	107,206
September 15, 2025	24.92	24.88	24.88	25.04	24.59	130,618
September 12, 2025	25.01	24.84	24.84	25.25	24.78	98,800
September 11, 2025	25.06	25.11	25.11	25.27	24.81	160,700
September 10, 2025	24.98	25.04	25.04	25.17	24.92	86,945
September 09, 2025	25.12	24.95	24.95	25.21	24.84	104,700
September 08, 2025	24.94	25.14	25.14	25.16	24.47	132,742
September 05, 2025	25.41	24.94	24.94	25.69	24.77	141,422
September 04, 2025	25.07	25.3	25.3	25.34	25.07	175,669
September 03, 2025	24.71	24.88	24.88	25.05	24.63	201,023
September 02, 2025	24.83	24.85	24.85	25.01	24.58	170,603
August 29, 2025	25.4	25.16	25.16	25.51	25.11	363,200
August 28, 2025	25.64	25.28	25.28	25.64	25.26	181,310
August 27, 2025	25.18	25.43	25.43	25.52	25.03	120,500
August 26, 2025	24.98	25.26	25.26	25.38	24.56	144,000
August 25, 2025	24.92	24.99	24.99	25.09	24.68	113,800
August 22, 2025	23.75	24.95	24.95	25.02	23.74	224,529
August 21, 2025	23.77	23.63	23.63	23.93	23.51	95,529
August 20, 2025	23.83	23.81	23.81	23.88	23.65	93,700
August 19, 2025	23.74	23.83	23.83	24.22	23.72	95,100
August 18, 2025	23.54	23.81	23.81	23.84	23.37	101,000
August 15, 2025	24.22	23.6	23.6	24.22	23.54	266,702
August 14, 2025	23.96	24.16	24.16	24.23	23.77	114,404
August 13, 2025	24.19	24.24	24.24	24.38	23.95	179,800
August 12, 2025	23.03	23.97	23.97	23.99	23.03	191,200
August 11, 2025	22.8	22.87	22.87	23.05	22.58	136,739
August 08, 2025	22.56	22.76	22.76	23.36	22.56	143,312
August 07, 2025	22.75	22.37	22.37	22.75	22.35	129,618
August 06, 2025	22.54	22.52	22.52	22.66	22.43	161,320
August 05, 2025	22.6	22.51	22.51	22.68	22.12	197,300
August 04, 2025	22.18	22.48	22.48	22.52	22.07	157,804
August 01, 2025	22.51	22.43	22.43	22.96	22	300,409
July 31, 2025	22.9	22.81	22.81	23.04	22.51	378,300
July 30, 2025	23.56	23.01	23.01	23.7	22.81	156,781
July 29, 2025	23.88	23.44	23.44	23.95	23.37	120,800
July 28, 2025	23.4	23.61	23.61	23.64	23.32	104,260

Hanmi Financial Corporation (HAFC) NASDAQ