Hanmi Financial (HAFC) Historical Prices

79 Followers

Time Period

Events

HAFC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	32.78	32.78	32.48	32.57	32.57	-0.34%	131,305	0.61
Nov 10, 2026	32.69	32.81	32.30	32.68	32.68	0.00%	231,142	1.08
Nov 09, 2026	32.92	33.01	32.65	32.68	32.68	+0.86%	240,293	1.13
Nov 06, 2026	32.58	33.09	32.08	32.68	32.40	+0.46%	193,777	0.92
Nov 05, 2026	34.06	34.24	32.44	32.53	32.25	-3.47%	259,812	1.23
Nov 04, 2026	33.88	34.46	33.53	33.70	33.41	+2.00%	364,821	1.76
Nov 03, 2026	33.42	33.45	32.95	33.04	32.76	-0.96%	240,371	1.16
Nov 02, 2026	32.85	33.61	32.55	33.36	33.07	+2.49%	186,521	0.90
Oct 30, 2026	33.23	33.32	32.33	32.55	32.27	-1.75%	306,789	1.48
Oct 29, 2026	33.07	33.36	33.00	33.13	32.85	+1.32%	222,246	1.06
Oct 28, 2026	32.99	32.99	32.02	32.70	32.42	+0.89%	342,976	1.65
Oct 27, 2026	32.41	32.54	31.92	32.41	32.13	+0.75%	243,192	1.17
Oct 26, 2026	32.37	32.71	32.11	32.17	31.89	+0.06%	160,594	0.77
Oct 23, 2026	32.10	32.35	31.91	32.15	31.87	-0.28%	172,383	0.82
Oct 22, 2026	31.49	32.34	31.44	32.24	31.96	+2.35%	197,982	0.93
Oct 21, 2026	31.52	31.61	31.22	31.50	31.23	+0.10%	131,149	0.61
Oct 20, 2026	31.15	31.75	31.10	31.47	31.20	+1.58%	158,040	0.71
Oct 19, 2026	31.02	31.18	30.93	30.98	30.71	-0.45%	134,159	0.58
Oct 16, 2026	31.02	31.64	30.98	31.12	30.85	+0.58%	160,041	0.69
Oct 15, 2026	30.69	31.20	30.53	30.94	30.67	+1.48%	214,167	0.93
Oct 14, 2026	30.47	30.77	30.30	30.49	30.23	-1.30%	240,039	1.03
Oct 13, 2026	31.26	31.28	30.73	30.89	30.63	-0.61%	161,358	0.69
Oct 12, 2026	30.77	31.24	30.77	31.08	30.81	+0.97%	166,652	0.71
Oct 09, 2026	31.18	31.18	30.77	30.78	30.52	-1.58%	173,287	0.73
Oct 08, 2026	31.18	31.48	31.00	31.28	31.01	-0.33%	287,332	1.21
Oct 07, 2026	31.45	31.45	30.99	31.38	31.11	-0.95%	198,085	0.84
Oct 06, 2026	31.65	31.81	31.51	31.68	31.41	+0.57%	212,326	0.90
Oct 05, 2026	31.70	31.79	31.38	31.50	31.23	-0.54%	231,566	0.98
Oct 02, 2026	31.54	31.97	31.41	31.67	31.40	+1.47%	179,316	0.76
Oct 01, 2026	30.77	31.24	30.17	31.21	30.94	+1.00%	227,666	0.97
Sep 30, 2026	31.16	31.27	30.66	30.90	30.64	-0.84%	314,464	1.36
Sep 29, 2026	31.65	31.80	31.08	31.16	30.89	-1.39%	230,347	1.00
Sep 28, 2026	32.14	32.16	31.56	31.60	31.33	-1.56%	194,885	0.85
Sep 25, 2026	31.98	32.23	31.88	32.10	31.82	+0.85%	227,151	0.99
Sep 24, 2026	31.60	32.03	31.49	31.83	31.56	+0.79%	294,928	1.28
Sep 23, 2026	31.97	32.07	31.54	31.58	31.31	-1.25%	248,114	1.05
Sep 22, 2026	32.43	32.58	31.97	31.98	31.71	-0.75%	274,661	1.17
Sep 21, 2026	32.37	32.57	32.15	32.22	31.94	-0.31%	206,674	0.87
Sep 18, 2026	31.95	32.41	31.71	32.32	32.04	+0.28%	570,771	2.45
Sep 17, 2026	32.35	32.40	32.03	32.23	31.95	+0.47%	215,101	0.92
Sep 16, 2026	32.21	32.32	31.34	32.08	31.81	-0.25%	296,826	1.30
Sep 15, 2026	32.09	32.32	31.91	32.16	31.88	+0.34%	198,308	0.84
Sep 14, 2026	31.80	32.26	31.75	32.05	31.78	+0.79%	222,036	0.94
Sep 11, 2026	32.17	32.26	31.61	31.80	31.53	-0.28%	200,175	0.84
Sep 10, 2026	31.46	31.90	31.14	31.89	31.62	+1.37%	148,633	0.63
Sep 09, 2026	31.41	31.71	31.17	31.46	31.19	-0.73%	199,389	0.84
Sep 08, 2026	31.94	31.96	31.66	31.69	31.42	-1.15%	156,308	0.65
Sep 07, 2026	31.65	32.24	31.65	32.06	31.79	0.00%	0	0.00
Sep 04, 2026	31.65	32.24	31.65	32.06	31.79	+0.69%	192,640	0.79
Sep 03, 2026	31.77	32.08	31.70	31.84	31.57	+0.76%	214,196	0.89

Hanmi Financial historical prices

Hanmi Financial (HAFC) Historical Prices

Become an Expert with TipRanks Premium