NASDAQ:HAFC
Hanmi Financial Corporation Stock Price (Quote)
$15.80
-0.1000 (-0.629%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.46 | $16.03 | Friday, 3rd May 2024 HAFC stock ended at $15.80. This is 0.629% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.73% from a day low at $15.73 to a day high of $16.00. |
| 90 days | $14.46 | $16.03 | |
| 52 weeks | $13.64 | $20.31 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $16.20 | $16.41 | $16.12 | $16.18 | 235 223 |
| Sep 27, 2023 | $16.39 | $16.49 | $16.18 | $16.18 | 134 230 |
| Sep 26, 2023 | $16.29 | $16.56 | $16.21 | $16.28 | 146 840 |
| Sep 25, 2023 | $16.21 | $16.44 | $16.02 | $16.43 | 64 780 |
| Sep 22, 2023 | $16.46 | $16.53 | $16.19 | $16.22 | 81 189 |
| Sep 21, 2023 | $16.24 | $16.65 | $16.13 | $16.37 | 149 105 |
| Sep 20, 2023 | $16.70 | $16.85 | $16.33 | $16.33 | 64 916 |
| Sep 19, 2023 | $16.75 | $16.85 | $16.54 | $16.59 | 82 837 |
| Sep 18, 2023 | $16.88 | $16.88 | $16.64 | $16.69 | 113 215 |
| Sep 15, 2023 | $16.97 | $17.04 | $16.72 | $16.88 | 355 779 |
| Sep 14, 2023 | $16.75 | $17.06 | $16.52 | $17.05 | 144 793 |
| Sep 13, 2023 | $16.79 | $16.97 | $16.39 | $16.54 | 127 390 |
| Sep 12, 2023 | $16.82 | $17.00 | $16.69 | $16.78 | 118 014 |
| Sep 11, 2023 | $16.85 | $17.01 | $16.77 | $16.79 | 89 128 |
| Sep 08, 2023 | $16.65 | $16.78 | $16.29 | $16.77 | 132 241 |
| Sep 07, 2023 | $16.78 | $16.95 | $16.40 | $16.53 | 210 952 |
| Sep 06, 2023 | $17.27 | $17.48 | $16.84 | $16.84 | 100 799 |
| Sep 05, 2023 | $17.82 | $17.82 | $17.25 | $17.35 | 121 146 |
| Sep 01, 2023 | $17.50 | $18.02 | $17.50 | $17.95 | 111 833 |
| Aug 31, 2023 | $17.38 | $17.48 | $17.25 | $17.32 | 92 277 |
| Aug 30, 2023 | $17.60 | $17.60 | $17.28 | $17.29 | 71 864 |
| Aug 29, 2023 | $17.51 | $17.75 | $17.31 | $17.52 | 111 332 |
| Aug 28, 2023 | $17.27 | $17.60 | $17.27 | $17.50 | 77 714 |
| Aug 25, 2023 | $17.41 | $17.50 | $16.92 | $17.17 | 62 977 |
| Aug 24, 2023 | $17.24 | $17.64 | $17.17 | $17.35 | 111 868 |
