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 |
| Aug 23, 2023 | $17.17 | $17.46 | $16.99 | $17.30 | 84 689 |
| Aug 22, 2023 | $17.57 | $17.93 | $17.07 | $17.08 | 120 651 |
| Aug 21, 2023 | $17.98 | $18.07 | $17.55 | $17.56 | 99 850 |
| Aug 18, 2023 | $17.69 | $18.08 | $17.74 | $17.87 | 337 686 |
| Aug 17, 2023 | $17.99 | $18.10 | $17.80 | $17.90 | 74 749 |
| Aug 16, 2023 | $17.99 | $18.22 | $17.80 | $17.86 | 91 809 |
| Aug 15, 2023 | $18.46 | $18.72 | $17.99 | $18.02 | 159 230 |
| Aug 14, 2023 | $18.99 | $19.05 | $18.61 | $18.65 | 139 163 |
| Aug 11, 2023 | $19.00 | $19.12 | $18.95 | $19.10 | 97 114 |
| Aug 10, 2023 | $19.17 | $19.33 | $18.87 | $19.01 | 226 113 |
| Aug 09, 2023 | $19.27 | $19.27 | $18.94 | $19.08 | 152 530 |
| Aug 08, 2023 | $19.18 | $19.38 | $18.70 | $19.30 | 120 214 |
| Aug 07, 2023 | $18.99 | $19.61 | $18.97 | $19.55 | 160 429 |
| Aug 04, 2023 | $18.70 | $19.15 | $18.62 | $19.06 | 149 953 |
| Aug 03, 2023 | $18.68 | $19.06 | $18.50 | $19.00 | 128 231 |
| Aug 02, 2023 | $18.57 | $18.84 | $18.47 | $18.78 | 112 186 |
| Aug 01, 2023 | $18.79 | $18.98 | $18.52 | $18.82 | 159 292 |
| Jul 31, 2023 | $19.03 | $19.13 | $18.64 | $19.00 | 182 254 |
| Jul 28, 2023 | $18.88 | $19.26 | $18.83 | $19.06 | 139 662 |
| Jul 27, 2023 | $18.63 | $19.15 | $18.56 | $18.65 | 167 599 |
| Jul 26, 2023 | $18.05 | $18.85 | $17.95 | $18.50 | 189 358 |
| Jul 25, 2023 | $17.78 | $18.09 | $17.74 | $17.78 | 213 317 |
| Jul 24, 2023 | $17.09 | $17.79 | $17.09 | $17.75 | 127 048 |
| Jul 21, 2023 | $17.39 | $17.39 | $17.04 | $17.06 | 136 873 |
| Jul 20, 2023 | $17.30 | $17.30 | $16.99 | $17.21 | 142 287 |
