Hanmi Financial Corporation - HAFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.48	27.26	27.26	27.48	26.32	202,011
November 20, 2025	26.6	26.46	26.46	27.11	26.27	148,130
November 19, 2025	25.87	26.27	26.27	26.37	25.82	92,730
November 18, 2025	25.91	25.91	25.91	26.2	25.78	104,100
November 17, 2025	26.91	25.97	25.97	27.1	25.83	148,347
November 14, 2025	26.81	27.03	27.03	27.11	26.35	106,435
November 13, 2025	26.7	26.9	26.9	27.3	26.7	170,207
November 12, 2025	26.91	26.9	26.9	27.33	26.88	182,000
November 11, 2025	26.97	26.91	26.91	27.18	26.67	87,900
November 10, 2025	26.76	26.99	26.99	27.08	26.55	106,400
November 07, 2025	26.44	26.59	26.59	26.8	26.2	108,000
November 06, 2025	26.72	26.41	26.41	26.75	26.26	133,600
November 05, 2025	26.58	26.74	26.74	26.85	26.41	144,721
November 04, 2025	26.43	26.54	26.54	26.56	26.15	217,000
November 03, 2025	26.19	26.85	26.85	26.86	25.88	204,031
October 31, 2025	26.62	26.4	26.4	26.63	26.1	197,142
October 30, 2025	26.73	26.86	26.86	27.28	26.42	171,400
October 29, 2025	27.19	26.91	26.91	27.61	26.59	294,152
October 28, 2025	27.04	27.32	27.32	27.35	26.88	115,141
October 27, 2025	27.28	27.19	27.19	27.5	26.91	214,922
October 24, 2025	26.41	27.05	27.05	27.26	26.05	214,412
October 23, 2025	26.4	26.03	26.03	26.5	25.98	421,429
October 22, 2025	25.51	26.46	26.46	26.54	25.21	295,226
October 21, 2025	23.98	24.45	24.45	24.51	23.96	111,800
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

Hanmi Financial Corporation (HAFC) NASDAQ