Hanmi Financial Corporation - HAFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	23.1	23.4	23.4	23.4	22.92	180,829
July 24, 2025	23.01	23.09	23.09	23.65	22.77	237,927
July 23, 2025	25.37	23.17	23.17	25.37	22.88	458,900
July 22, 2025	25.9	26.12	26.12	26.55	25.86	263,501
July 21, 2025	25.99	25.92	25.92	26.42	25.9	98,609
July 18, 2025	26.37	25.93	25.9	26.42	25.66	160,358
July 17, 2025	25.66	26.19	26.19	26.29	25.66	135,400
July 16, 2025	25.52	25.71	25.71	26.1	25.14	154,021
July 15, 2025	26.14	25.41	25.41	26.37	25.39	133,112
July 14, 2025	25.81	26.24	26.24	26.27	24.72	138,900
July 11, 2025	25.95	25.8	25.8	25.96	25.45	132,917
July 10, 2025	25.91	26.05	26.05	26.26	25.91	124,700
July 09, 2025	26.27	26.02	26.02	26.46	25.8	117,300
July 08, 2025	26.16	26.08	26.08	26.4	26.03	140,700
July 07, 2025	26.43	26.07	26.07	26.91	25.97	115,308
July 03, 2025	26.2	26.52	26.52	26.72	26.2	84,127
July 02, 2025	25.48	26.04	26.04	26.08	25.18	120,205
July 01, 2025	24.57	25.48	25.48	25.88	24.17	128,831
June 30, 2025	24.99	24.68	24.68	25.02	24.66	185,900
June 27, 2025	24.7	24.81	24.81	25.08	24.24	420,429
June 26, 2025	23.94	24.68	24.68	24.74	23.94	91,400
June 25, 2025	24.25	23.83	23.83	24.48	23.81	112,000
June 24, 2025	23.84	24.17	24.17	24.27	23.6	212,300
June 23, 2025	22.8	23.63	23.63	23.64	22.75	138,636
June 20, 2025	22.85	22.8	22.8	23.05	22.68	524,340
June 18, 2025	22.5	22.72	22.72	23.75	22.5	102,006
June 17, 2025	22.55	22.55	22.55	22.77	22.4	97,540
June 16, 2025	23.23	22.74	22.74	23.48	22.71	197,300
June 13, 2025	23.17	22.98	22.98	23.78	22.74	142,934
June 12, 2025	23.45	23.56	23.56	23.61	23.21	96,704
June 11, 2025	23.86	23.61	23.61	23.96	23.56	84,337
June 10, 2025	23.58	23.73	23.73	23.85	23.5	81,741
June 09, 2025	23.43	23.45	23.45	23.67	23.2	94,723
June 06, 2025	23.15	23.33	23.33	23.35	22.94	129,800
June 05, 2025	22.66	22.74	22.74	22.82	22.55	74,783
June 04, 2025	23.1	22.66	22.66	23.41	22.63	75,121
June 03, 2025	22.76	23.12	23.12	23.19	22.61	83,800
June 02, 2025	22.87	22.8	22.8	22.94	22.42	115,600
May 30, 2025	23.08	22.92	22.92	23.23	22.84	126,600
May 29, 2025	22.95	23.14	23.14	23.19	22.75	108,000
May 28, 2025	23.18	22.82	22.82	23.35	22.79	83,700
May 27, 2025	23	23.25	23.25	23.3	22.76	96,400
May 23, 2025	22.54	22.81	22.81	23.05	21.84	93,281
May 22, 2025	22.89	22.85	22.85	23.25	22.78	127,310
May 21, 2025	23.45	23.05	23.05	23.75	22.98	112,381

Hanmi Financial Corporation (HAFC) NASDAQ