NASDAQ:HAFC
Hanmi Financial Corporation Stock Price (Quote)
$15.21
+0.610 (+4.18%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.46 | $15.99 | Friday, 19th Apr 2024 HAFC stock ended at $15.21. This is 4.18% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.04% from a day low at $14.49 to a day high of $15.22. |
| 90 days | $14.46 | $18.99 | |
| 52 weeks | $13.35 | $20.31 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $14.53 | $15.22 | $14.49 | $15.21 | 245 273 |
| 2024-04-18 | $14.48 | $14.71 | $14.48 | $14.60 | 140 321 |
| 2024-04-17 | $14.58 | $14.78 | $14.47 | $14.50 | 175 095 |
| 2024-04-16 | $14.67 | $14.67 | $14.46 | $14.48 | 121 655 |
| 2024-04-15 | $14.90 | $15.01 | $14.60 | $14.78 | 254 054 |
| 2024-04-12 | $14.72 | $14.90 | $14.70 | $14.83 | 168 707 |
| 2024-04-11 | $14.87 | $14.89 | $14.64 | $14.86 | 164 401 |
| 2024-04-10 | $15.27 | $15.45 | $14.61 | $14.80 | 285 612 |
| 2024-04-09 | $15.47 | $15.66 | $15.44 | $15.57 | 160 259 |
| 2024-04-08 | $15.19 | $15.55 | $15.19 | $15.44 | 154 020 |
| 2024-04-05 | $15.18 | $15.27 | $15.07 | $15.17 | 108 423 |
| 2024-04-04 | $15.46 | $15.59 | $15.11 | $15.18 | 167 124 |
| 2024-04-03 | $15.25 | $15.43 | $15.24 | $15.30 | 191 142 |
| 2024-04-02 | $15.25 | $15.43 | $15.10 | $15.32 | 244 779 |
| 2024-04-01 | $15.98 | $15.98 | $15.49 | $15.49 | 272 833 |
| 2024-03-28 | $15.82 | $15.99 | $15.75 | $15.92 | 202 021 |
| 2024-03-27 | $15.36 | $15.91 | $15.35 | $15.87 | 188 366 |
| 2024-03-26 | $15.40 | $15.45 | $15.21 | $15.25 | 145 674 |
| 2024-03-25 | $15.30 | $15.57 | $15.26 | $15.36 | 130 792 |
| 2024-03-22 | $15.65 | $15.65 | $15.22 | $15.22 | 137 812 |
| 2024-03-21 | $15.51 | $15.75 | $15.46 | $15.55 | 258 599 |
| 2024-03-20 | $14.69 | $15.60 | $14.69 | $15.42 | 269 456 |
| 2024-03-19 | $14.97 | $15.15 | $14.86 | $14.87 | 202 449 |
| 2024-03-18 | $14.97 | $15.14 | $14.75 | $14.98 | 283 431 |
| 2024-03-15 | $14.59 | $14.94 | $14.59 | $14.85 | 1 399 523 |
