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 |
| Feb 21, 2024 | $15.22 | $15.27 | $15.09 | $15.13 | 150 163 |
| Feb 20, 2024 | $15.18 | $15.49 | $15.18 | $15.23 | 208 152 |
| Feb 16, 2024 | $15.35 | $15.56 | $15.16 | $15.41 | 252 063 |
| Feb 15, 2024 | $15.12 | $15.63 | $15.12 | $15.52 | 232 556 |
| Feb 14, 2024 | $15.13 | $15.24 | $14.79 | $15.04 | 248 656 |
| Feb 13, 2024 | $15.00 | $15.18 | $14.60 | $14.92 | 357 767 |
| Feb 12, 2024 | $15.48 | $15.82 | $15.48 | $15.54 | 222 816 |
| Feb 09, 2024 | $14.88 | $15.56 | $14.67 | $15.47 | 351 391 |
| Feb 08, 2024 | $14.89 | $15.04 | $14.73 | $14.86 | 352 642 |
| Feb 07, 2024 | $15.21 | $15.23 | $14.78 | $14.85 | 522 442 |
| Feb 06, 2024 | $15.45 | $15.67 | $15.08 | $15.21 | 244 872 |
| Feb 05, 2024 | $15.73 | $15.73 | $15.39 | $15.53 | 185 686 |
| Feb 02, 2024 | $15.88 | $16.14 | $15.77 | $15.87 | 309 877 |
| Feb 01, 2024 | $17.07 | $17.07 | $15.87 | $16.44 | 339 707 |
| Jan 31, 2024 | $17.00 | $17.38 | $16.60 | $16.75 | 357 193 |
| Jan 30, 2024 | $17.20 | $17.32 | $17.04 | $17.14 | 205 143 |
| Jan 29, 2024 | $17.03 | $17.39 | $16.96 | $17.29 | 200 599 |
| Jan 26, 2024 | $17.48 | $17.48 | $16.97 | $17.02 | 214 809 |
| Jan 25, 2024 | $16.99 | $17.27 | $16.82 | $17.23 | 319 304 |
| Jan 24, 2024 | $17.93 | $18.21 | $16.58 | $16.75 | 515 775 |
| Jan 23, 2024 | $18.97 | $18.99 | $18.47 | $18.49 | 108 002 |
| Jan 22, 2024 | $18.55 | $18.88 | $18.08 | $18.88 | 136 516 |
| Jan 19, 2024 | $18.22 | $18.30 | $17.90 | $18.29 | 108 565 |
| Jan 18, 2024 | $18.15 | $18.24 | $17.85 | $18.06 | 83 904 |
| Jan 17, 2024 | $17.93 | $18.27 | $17.77 | $18.06 | 113 166 |
