Hanmi Financial Corporation - HAFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	21.64	21.77	21.77	21.98	21.45	182,422
March 10, 2025	22.14	21.52	21.52	22.6	21.3	207,600
March 07, 2025	22.66	22.44	22.44	22.99	22.15	141,962
March 06, 2025	22.66	22.64	22.64	22.71	22.38	127,100
March 05, 2025	23.24	22.93	22.93	23.55	22.62	158,300
March 04, 2025	23.08	23.1	23.1	23.72	22.8	211,200
March 03, 2025	23.88	23.85	23.85	24.4	23.67	156,601
February 28, 2025	23.74	24.01	24.01	24.25	23.74	155,607
February 27, 2025	23.1	23.64	23.64	23.8	22.31	245,800
February 26, 2025	23.66	23.49	23.49	23.76	23.17	213,602
February 25, 2025	23.18	23.72	23.72	23.9	22.76	225,700
February 24, 2025	23.87	23.65	23.65	23.95	23.34	317,102
February 21, 2025	24.53	23.71	23.71	24.63	23.49	282,500
February 20, 2025	24.67	24.21	24.21	24.77	23.8	210,000
February 19, 2025	24.6	24.82	24.82	25.09	24.54	238,598
February 18, 2025	24.25	24.79	24.79	24.83	24	181,102
February 14, 2025	24.5	24.29	24.29	24.68	24.21	93,797
February 13, 2025	24.11	24.38	24.38	24.41	23.93	88,200
February 12, 2025	24.42	24.19	24.19	24.51	24.17	130,200
February 11, 2025	23.51	24.88	24.88	24.88	23.1	199,319
February 10, 2025	24.5	24.28	24.28	24.62	24.09	170,727
February 07, 2025	24.85	24.58	24.31	24.85	24.11	164,200
February 06, 2025	24.81	24.78	24.51	24.83	24.51	135,100
February 05, 2025	24.64	24.68	24.41	24.72	24.29	109,616
February 04, 2025	24.05	24.49	24.22	24.49	24.03	166,606
February 03, 2025	23.41	24.07	23.81	24.16	23.09	217,800
January 31, 2025	24.22	24.02	23.76	24.35	23.65	154,725
January 30, 2025	24.75	24.25	23.98	24.84	24.01	160,936
January 29, 2025	24.09	24.54	24.27	25.3	23.76	304,100
January 28, 2025	22.94	22.89	22.64	23.1	22.74	190,819
January 27, 2025	22.97	23.03	22.78	23.17	22.64	198,600
January 24, 2025	22.8	22.98	22.73	23.2	22.68	267,500
January 23, 2025	22.98	22.85	22.6	23.13	22.61	178,607
January 22, 2025	22.78	23.04	22.79	23.08	22.67	273,237
January 21, 2025	22.26	23.06	22.81	23.36	22.26	173,407
January 17, 2025	22.26	22.74	22.49	22.9	22.26	107,318
January 16, 2025	22.9	22.62	22.37	22.9	22.43	115,249
January 15, 2025	23.16	22.9	22.65	23.23	22.63	101,318
January 14, 2025	21.92	22.45	22.2	22.45	21.84	101,533
January 13, 2025	21.3	21.65	21.41	21.66	21.28	337,600
January 10, 2025	21.86	21.39	21.16	21.86	20.98	239,800
January 08, 2025	22.36	22.35	22.1	22.63	22.07	171,009
January 07, 2025	22.83	22.45	22.2	23.05	22.09	280,943
January 06, 2025	22.89	22.82	22.57	23.22	22.56	202,100
January 03, 2025	22.98	22.81	22.56	23.06	22.35	133,600
January 02, 2025	23.8	22.79	22.54	23.8	22.74	197,700
December 31, 2024	23.65	23.62	23.36	23.78	23.44	173,000
December 30, 2024	23.28	23.48	23.22	23.66	23.01	98,400
December 27, 2024	23.66	23.38	23.12	23.95	23.17	374,400
December 26, 2024	23.64	23.88	23.62	23.92	23.53	90,520
December 24, 2024	23.51	23.8	23.54	24.21	23.41	65,600
December 23, 2024	23.71	23.45	23.19	23.94	23.39	153,700
December 20, 2024	23.03	23.64	23.38	24.25	23.03	834,800
December 19, 2024	24.12	23.37	23.11	24.56	23.29	207,900
December 18, 2024	25.82	23.64	23.38	25.83	23.43	287,000
December 17, 2024	26.25	25.44	25.16	26.7	25.44	187,223
December 16, 2024	25.9	26.47	26.18	26.53	25.9	155,700
December 13, 2024	26.14	26	25.71	26.35	25.83	165,800
December 12, 2024	26.42	26.06	25.77	26.45	25.84	168,800
December 11, 2024	26.02	26.39	26.1	26.57	25.92	216,200

Hanmi Financial Corporation (HAFC) NASDAQ