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 |
| Mar 11, 2016 | $22.11 | $22.32 | $21.91 | $22.18 | 184 900 |
| Mar 10, 2016 | $22.03 | $22.15 | $21.69 | $21.89 | 199 600 |
| Mar 09, 2016 | $22.29 | $22.45 | $21.81 | $21.89 | 136 700 |
| Mar 08, 2016 | $22.21 | $22.40 | $21.93 | $22.01 | 120 000 |
| Mar 07, 2016 | $22.10 | $22.53 | $22.01 | $22.31 | 93 000 |
| Mar 04, 2016 | $22.28 | $22.40 | $22.08 | $22.16 | 120 900 |
| Mar 03, 2016 | $22.04 | $22.28 | $21.94 | $22.04 | 85 700 |
| Mar 02, 2016 | $21.72 | $22.08 | $21.52 | $21.91 | 196 200 |
| Mar 01, 2016 | $20.97 | $21.88 | $20.97 | $21.55 | 156 800 |
| Feb 29, 2016 | $21.26 | $21.35 | $20.43 | $20.70 | 274 700 |
| Feb 26, 2016 | $20.97 | $21.42 | $20.85 | $21.16 | 114 500 |
| Feb 25, 2016 | $20.43 | $20.96 | $20.39 | $20.71 | 126 800 |
| Feb 24, 2016 | $20.15 | $20.62 | $20.10 | $20.43 | 156 800 |
| Feb 23, 2016 | $20.55 | $20.68 | $20.15 | $20.33 | 214 300 |
| Feb 22, 2016 | $20.90 | $21.47 | $20.43 | $20.44 | 281 400 |
| Feb 19, 2016 | $20.35 | $20.65 | $20.22 | $20.48 | 222 700 |
| Feb 18, 2016 | $20.27 | $20.59 | $20.05 | $20.35 | 287 700 |
| Feb 17, 2016 | $20.62 | $20.91 | $20.11 | $20.07 | 167 300 |
| Feb 16, 2016 | $20.25 | $20.89 | $19.92 | $20.28 | 160 000 |
| Feb 12, 2016 | $19.49 | $20.33 | $19.49 | $19.82 | 242 400 |
| Feb 11, 2016 | $19.75 | $19.85 | $18.92 | $18.94 | 542 500 |
| Feb 10, 2016 | $20.43 | $20.95 | $20.20 | $20.10 | 153 900 |
| Feb 09, 2016 | $19.92 | $20.48 | $19.85 | $20.18 | 225 700 |
| Feb 08, 2016 | $20.22 | $20.24 | $19.50 | $19.99 | 200 200 |
| Feb 05, 2016 | $21.11 | $21.30 | $20.51 | $20.38 | 194 900 |
