NASDAQ:HAFC
Hanmi Financial Corporation Stock Price (Quote)
$15.90
+0.200 (+1.27%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.46 | $16.03 | Thursday, 2nd May 2024 HAFC stock ended at $15.90. This is 1.27% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.40% from a day low at $15.74 to a day high of $15.96. |
| 90 days | $14.46 | $16.14 | |
| 52 weeks | $13.35 | $20.31 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $15.36 | $15.91 | $15.35 | $15.87 | 188 366 |
| Mar 26, 2024 | $15.40 | $15.45 | $15.21 | $15.25 | 145 674 |
| Mar 25, 2024 | $15.30 | $15.57 | $15.26 | $15.36 | 130 792 |
| Mar 22, 2024 | $15.65 | $15.65 | $15.22 | $15.22 | 137 812 |
| Mar 21, 2024 | $15.51 | $15.75 | $15.46 | $15.55 | 258 599 |
| Mar 20, 2024 | $14.69 | $15.60 | $14.69 | $15.42 | 269 456 |
| Mar 19, 2024 | $14.97 | $15.15 | $14.86 | $14.87 | 202 449 |
| Mar 18, 2024 | $14.97 | $15.14 | $14.75 | $14.98 | 283 431 |
| Mar 15, 2024 | $14.59 | $14.94 | $14.59 | $14.85 | 1 399 523 |
| Mar 14, 2024 | $15.21 | $15.29 | $14.57 | $14.68 | 235 447 |
| Mar 13, 2024 | $15.05 | $15.41 | $15.05 | $15.27 | 210 553 |
| Mar 12, 2024 | $15.57 | $15.66 | $15.08 | $15.14 | 329 005 |
| Mar 11, 2024 | $15.76 | $15.88 | $15.59 | $15.63 | 236 036 |
| Mar 08, 2024 | $15.91 | $15.99 | $15.70 | $15.77 | 220 156 |
| Mar 07, 2024 | $15.65 | $15.80 | $15.41 | $15.74 | 408 815 |
| Mar 06, 2024 | $15.45 | $15.66 | $15.03 | $15.51 | 428 581 |
| Mar 05, 2024 | $14.76 | $15.54 | $14.76 | $15.42 | 226 428 |
| Mar 04, 2024 | $14.95 | $15.24 | $14.84 | $14.86 | 328 907 |
| Mar 01, 2024 | $15.03 | $15.13 | $14.76 | $15.01 | 303 338 |
| Feb 29, 2024 | $15.46 | $15.54 | $15.01 | $15.11 | 240 998 |
| Feb 28, 2024 | $15.12 | $15.30 | $15.02 | $15.13 | 194 228 |
| Feb 27, 2024 | $15.44 | $15.46 | $15.19 | $15.25 | 191 631 |
| Feb 26, 2024 | $15.08 | $15.38 | $15.01 | $15.26 | 317 624 |
| Feb 23, 2024 | $15.06 | $15.30 | $14.84 | $15.19 | 284 224 |
| Feb 22, 2024 | $15.08 | $15.24 | $14.92 | $15.00 | 294 725 |
