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 |
| Nov 01, 2023 | $14.65 | $15.09 | $14.55 | $14.79 | 142 110 |
| Oct 31, 2023 | $14.68 | $14.75 | $14.48 | $14.68 | 142 535 |
| Oct 30, 2023 | $14.43 | $14.81 | $14.11 | $14.64 | 170 438 |
| Oct 27, 2023 | $14.38 | $14.38 | $14.05 | $14.20 | 210 077 |
| Oct 26, 2023 | $14.00 | $14.61 | $14.00 | $14.35 | 206 178 |
| Oct 25, 2023 | $14.30 | $14.87 | $13.87 | $13.99 | 271 537 |
| Oct 24, 2023 | $14.97 | $15.24 | $14.53 | $14.58 | 159 906 |
| Oct 23, 2023 | $14.84 | $15.23 | $14.80 | $14.88 | 172 959 |
| Oct 20, 2023 | $15.55 | $15.55 | $14.83 | $14.84 | 191 073 |
| Oct 19, 2023 | $15.58 | $15.87 | $15.43 | $15.53 | 154 822 |
| Oct 18, 2023 | $15.95 | $15.95 | $15.54 | $15.54 | 132 173 |
| Oct 17, 2023 | $15.77 | $16.26 | $15.75 | $16.02 | 321 417 |
| Oct 16, 2023 | $15.82 | $16.00 | $15.74 | $15.79 | 137 886 |
| Oct 13, 2023 | $16.26 | $16.33 | $15.59 | $15.60 | 107 031 |
| Oct 12, 2023 | $16.30 | $16.30 | $15.99 | $16.08 | 107 328 |
| Oct 11, 2023 | $16.28 | $16.53 | $16.17 | $16.27 | 116 632 |
| Oct 10, 2023 | $16.24 | $16.68 | $16.21 | $16.23 | 120 893 |
| Oct 09, 2023 | $15.90 | $16.27 | $15.90 | $16.09 | 115 027 |
| Oct 06, 2023 | $15.95 | $16.20 | $15.57 | $15.99 | 148 555 |
| Oct 05, 2023 | $15.79 | $16.05 | $15.69 | $16.00 | 182 935 |
| Oct 04, 2023 | $15.86 | $16.09 | $15.57 | $15.76 | 167 908 |
| Oct 03, 2023 | $16.02 | $16.23 | $15.73 | $15.74 | 151 296 |
| Oct 02, 2023 | $16.22 | $16.22 | $15.99 | $16.09 | 158 034 |
| Sep 29, 2023 | $16.33 | $16.43 | $16.19 | $16.23 | 137 462 |
| Sep 28, 2023 | $16.20 | $16.41 | $16.12 | $16.18 | 235 223 |
