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 |
| Jan 16, 2024 | $18.14 | $18.46 | $18.07 | $18.17 | 110 374 |
| Jan 12, 2024 | $18.77 | $18.80 | $18.22 | $18.41 | 104 222 |
| Jan 11, 2024 | $18.62 | $18.68 | $18.26 | $18.56 | 354 152 |
| Jan 10, 2024 | $18.63 | $18.84 | $18.52 | $18.80 | 194 761 |
| Jan 09, 2024 | $18.81 | $18.85 | $18.50 | $18.66 | 198 257 |
| Jan 08, 2024 | $18.94 | $19.09 | $18.74 | $19.09 | 126 461 |
| Jan 05, 2024 | $18.93 | $19.26 | $18.84 | $18.90 | 227 155 |
| Jan 04, 2024 | $18.81 | $19.19 | $18.75 | $19.04 | 237 167 |
| Jan 03, 2024 | $19.24 | $19.29 | $18.70 | $18.71 | 212 294 |
| Jan 02, 2024 | $19.23 | $19.71 | $19.03 | $19.36 | 188 574 |
| Dec 29, 2023 | $19.85 | $19.85 | $19.40 | $19.40 | 73 058 |
| Dec 28, 2023 | $19.93 | $20.12 | $19.85 | $19.93 | 69 716 |
| Dec 27, 2023 | $20.20 | $20.31 | $19.98 | $20.05 | 109 829 |
| Dec 26, 2023 | $19.83 | $20.15 | $19.78 | $20.12 | 83 918 |
| Dec 22, 2023 | $19.78 | $19.92 | $19.65 | $19.69 | 76 029 |
| Dec 21, 2023 | $19.67 | $19.68 | $19.32 | $19.56 | 87 129 |
| Dec 20, 2023 | $19.78 | $20.24 | $19.43 | $19.45 | 237 024 |
| Dec 19, 2023 | $19.37 | $19.94 | $19.28 | $19.78 | 149 256 |
| Dec 18, 2023 | $19.30 | $19.49 | $19.07 | $19.23 | 157 031 |
| Dec 15, 2023 | $19.61 | $19.64 | $19.18 | $19.30 | 849 280 |
| Dec 14, 2023 | $19.92 | $20.24 | $19.39 | $19.43 | 223 730 |
| Dec 13, 2023 | $18.37 | $19.20 | $17.95 | $19.11 | 351 948 |
| Dec 12, 2023 | $18.40 | $18.53 | $18.19 | $18.31 | 143 320 |
| Dec 11, 2023 | $18.53 | $18.54 | $18.24 | $18.40 | 117 414 |
| Dec 08, 2023 | $18.41 | $18.71 | $18.37 | $18.45 | 107 070 |
