Hanmi Financial Corporation - HAFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.86	27.9	27.9	28.19	27.62	178,300
January 12, 2026	27.84	27.71	27.71	27.99	27.57	225,500
January 09, 2026	27.96	28.02	28.02	28.23	27.52	397,626
January 08, 2026	27.42	27.9	27.9	27.99	27.42	276,700
January 07, 2026	27.76	27.57	27.57	27.76	27.26	199,461
January 06, 2026	27.27	27.66	27.66	27.71	27.01	280,318
January 05, 2026	26.79	27.45	27.45	27.66	26.79	349,277
January 02, 2026	27.11	26.85	26.85	27.11	26.51	255,145
December 31, 2025	27.29	27.03	27.03	27.46	26.95	205,300
December 30, 2025	27.5	27.24	27.24	27.54	27.21	220,937
December 29, 2025	27.84	27.51	27.51	28.02	27.45	429,000
December 26, 2025	28.09	27.75	27.75	28.09	27.69	156,500
December 24, 2025	28.27	28.1	28.1	28.27	28.07	118,038
December 23, 2025	28.31	28.25	28.25	28.53	28.2	631,200
December 22, 2025	28.48	28.33	28.33	28.75	28.22	309,527
December 19, 2025	28.73	28.52	28.52	28.92	28.15	497,800
December 18, 2025	28.93	28.85	28.85	29.12	28.73	1.2M
December 17, 2025	28.73	28.84	28.84	28.95	28.42	600,349
December 16, 2025	29	28.74	28.74	29.11	28.64	363,800
December 15, 2025	29.21	29.02	29.02	29.46	28.93	750,222
December 12, 2025	29.22	29.04	29.04	29.22	28.81	270,200
December 11, 2025	29.02	29.07	29.07	29.28	28.93	121,178
December 10, 2025	28.22	29.13	29.13	29.27	28	339,900
December 09, 2025	28.36	28.25	28.25	28.72	28.18	158,634
December 08, 2025	28.19	28.27	28.27	28.44	28.15	190,920
December 05, 2025	28.15	28.11	28.11	28.41	27.94	178,700
December 04, 2025	28.11	28.2	28.2	28.25	27.99	191,600
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

Hanmi Financial Corporation (HAFC) NASDAQ