Hanmi Financial Corporation - HAFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	23.77	23.66	23.66	23.86	23.62	101,100
May 19, 2025	23.63	23.75	23.75	23.75	23.1	107,800
May 16, 2025	23.96	23.86	23.87	23.96	23.61	151,999
May 15, 2025	23.74	24	24	24.09	23.7	115,300
May 14, 2025	24.13	23.66	23.66	24.16	23.66	131,700
May 13, 2025	23.74	24.22	24.22	24.37	23.64	87,008
May 12, 2025	24.34	24.01	24.01	24.5	23.56	116,400
May 09, 2025	23.59	23.35	23.35	23.72	23.17	96,455
May 08, 2025	23.26	23.52	23.52	23.64	23.05	132,100
May 07, 2025	23.51	22.99	22.99	23.68	22.92	129,330
May 06, 2025	22.8	23.21	23.21	23.47	22.41	156,700
May 05, 2025	22.91	23.28	23.28	23.55	22.22	155,900
May 02, 2025	23.25	23.49	23.49	23.53	23.13	99,423
May 01, 2025	22.89	22.96	22.96	23.17	22.6	171,146
April 30, 2025	22.82	22.87	22.87	23.43	22.43	266,900
April 29, 2025	22.89	23.14	23.14	23.15	22.64	128,800
April 28, 2025	22.81	22.77	22.77	22.92	22.38	187,800
April 25, 2025	22.99	22.74	22.74	23.1	22.44	120,900
April 24, 2025	22.69	23.22	23.22	23.29	21.58	200,000
April 23, 2025	22.52	23.29	23.29	23.46	21.98	254,700
April 22, 2025	21.83	22.52	22.52	22.64	21.18	234,000
April 21, 2025	21.26	21.58	21.58	21.66	21.15	132,200
April 17, 2025	21.33	21.49	21.49	21.6	21.1	174,900

Hanmi Financial Corporation (HAFC) NASDAQ