Skip to main content

Hanmi Financial Cp (NQ: HAFC )

15.92 +0.05 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.82 15.99 15.75 15.92 209,869 +0.05(+0.32%)
Mar 27, 2024 15.36 15.91 15.35 15.87 198,976 +0.62(+4.07%)
Mar 26, 2024 15.40 15.45 15.20 15.25 153,331 -0.11(-0.72%)
Mar 25, 2024 15.30 15.57 15.26 15.36 134,619 +0.14(+0.92%)
Mar 22, 2024 15.65 15.65 15.22 15.22 147,518 -0.33(-2.12%)
Mar 21, 2024 15.51 15.75 15.46 15.55 261,177 +0.13(+0.84%)
Mar 20, 2024 14.69 15.61 14.69 15.42 275,372 +0.55(+3.70%)
Mar 19, 2024 14.97 15.17 14.86 14.87 261,375 -0.11(-0.73%)
Mar 18, 2024 14.97 15.14 14.75 14.98 290,626 +0.13(+0.88%)
Mar 15, 2024 14.59 14.94 14.58 14.85 1,524,195 +0.17(+1.16%)
Mar 14, 2024 15.21 15.29 14.57 14.68 274,203 -0.59(-3.86%)
Mar 13, 2024 15.05 15.40 15.05 15.27 229,870 +0.13(+0.86%)
Mar 12, 2024 15.57 15.66 15.08 15.14 428,585 -0.49(-3.13%)
Mar 11, 2024 15.76 15.88 15.59 15.63 330,629 -0.14(-0.89%)
Mar 08, 2024 15.91 16.00 15.70 15.77 227,952 +0.03(+0.19%)
Mar 07, 2024 15.65 15.80 15.41 15.74 421,911 +0.23(+1.48%)
Mar 06, 2024 15.45 15.66 15.03 15.51 489,161 +0.09(+0.58%)
Mar 05, 2024 14.76 15.54 14.76 15.42 233,988 +0.56(+3.77%)
Mar 04, 2024 14.95 15.25 14.84 14.86 515,319 -0.15(-1.00%)
Mar 01, 2024 15.03 15.14 14.76 15.01 309,316 -0.10(-0.66%)
Feb 29, 2024 15.46 15.54 15.01 15.11 248,345 -0.02(-0.13%)
Feb 28, 2024 15.12 15.29 15.02 15.13 321,006 -0.12(-0.79%)
Feb 27, 2024 15.44 15.46 15.19 15.25 298,533 -0.01(-0.07%)
Feb 26, 2024 15.08 15.38 15.01 15.26 518,134 +0.07(+0.46%)
Feb 23, 2024 15.06 15.30 14.84 15.19 390,338 +0.19(+1.27%)
Feb 22, 2024 15.08 15.24 14.91 15.00 301,580 -0.13(-0.86%)
Feb 21, 2024 15.22 15.27 15.02 15.13 389,762 -0.10(-0.66%)
Feb 20, 2024 15.18 15.50 15.18 15.23 214,683 -0.18(-1.17%)
Feb 16, 2024 15.35 15.56 15.16 15.41 261,608 -0.11(-0.71%)
Feb 15, 2024 15.12 15.63 15.06 15.52 240,084 +0.48(+3.19%)
Feb 14, 2024 15.13 15.24 14.79 15.04 313,824 +0.12(+0.80%)
Feb 13, 2024 15.00 15.18 14.60 14.92 371,950 -0.62(-3.99%)
Feb 12, 2024 15.48 15.82 15.48 15.54 231,097 +0.07(+0.45%)
Feb 09, 2024 14.88 15.55 14.67 15.47 364,796 +0.61(+4.10%)
Feb 08, 2024 14.89 15.04 14.72 14.86 365,188 +0.01(+0.07%)
Feb 07, 2024 15.21 15.23 14.78 14.85 659,500 -0.36(-2.37%)
Feb 06, 2024 15.45 15.72 15.08 15.21 356,665 -0.32(-2.06%)
Feb 05, 2024 15.73 15.73 15.39 15.53 195,886 -0.34(-2.14%)
Feb 02, 2024 15.88 16.16 15.77 15.87 318,334 -0.32(-1.98%)
Feb 01, 2024 16.81 16.81 15.63 16.19 467,764 -0.31(-1.85%)
Jan 31, 2024 16.74 17.12 16.35 16.50 407,650 -0.38(-2.28%)
Jan 30, 2024 16.94 17.09 16.78 16.88 208,811 -0.15(-0.87%)
Jan 29, 2024 16.77 17.12 16.66 17.03 293,686 +0.27(+1.59%)
Jan 26, 2024 17.21 17.21 16.71 16.76 227,429 -0.21(-1.22%)
Jan 25, 2024 16.73 17.01 16.56 16.97 325,017 +0.47(+2.87%)
Jan 24, 2024 17.66 17.93 16.33 16.50 527,554 -1.71(-9.41%)
Jan 23, 2024 18.68 18.85 18.19 18.21 120,975 -0.38(-2.07%)
Jan 22, 2024 18.27 18.59 17.81 18.59 141,088 +0.58(+3.23%)
Jan 19, 2024 17.94 18.02 17.63 18.01 233,538 +0.23(+1.27%)
Jan 18, 2024 17.87 17.96 17.58 17.79 269,151 +0.00(+0.00%)
Jan 17, 2024 17.66 17.99 17.50 17.79 118,939 -0.11(-0.61%)
Jan 16, 2024 17.86 18.18 17.77 17.89 209,206 -0.24(-1.30%)
Jan 12, 2024 18.48 18.51 17.90 18.13 110,535 -0.15(-0.81%)
Jan 11, 2024 18.34 18.40 17.98 18.28 366,348 -0.24(-1.28%)
Jan 10, 2024 18.35 18.55 18.23 18.51 203,651 +0.14(+0.75%)
Jan 09, 2024 18.52 18.56 18.22 18.38 206,629 -0.42(-2.25%)
Jan 08, 2024 18.65 18.80 18.45 18.80 132,383 +0.19(+1.01%)
Jan 05, 2024 18.64 18.97 18.55 18.61 288,511 -0.14(-0.74%)
Jan 04, 2024 18.52 18.90 18.46 18.75 252,849 +0.32(+1.76%)
Jan 03, 2024 18.95 19.00 18.42 18.43 225,547 -0.64(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.