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 |
| Feb 04, 2016 | $21.27 | $21.79 | $20.95 | $20.99 | 182 700 |
| Feb 03, 2016 | $21.06 | $21.44 | $20.73 | $21.16 | 263 000 |
| Feb 02, 2016 | $21.32 | $21.51 | $20.80 | $20.71 | 249 900 |
| Feb 01, 2016 | $21.48 | $21.96 | $21.19 | $21.51 | 231 100 |
| Jan 29, 2016 | $21.40 | $21.75 | $21.10 | $21.56 | 478 100 |
| Jan 28, 2016 | $21.03 | $21.80 | $21.03 | $21.05 | 505 300 |
| Jan 27, 2016 | $20.80 | $21.03 | $19.93 | $20.07 | 408 700 |
| Jan 26, 2016 | $21.44 | $21.44 | $20.36 | $20.52 | 224 500 |
| Jan 25, 2016 | $20.46 | $21.42 | $19.95 | $19.88 | 216 600 |
| Jan 22, 2016 | $20.48 | $21.47 | $20.30 | $20.44 | 140 100 |
| Jan 21, 2016 | $20.45 | $20.89 | $20.05 | $19.95 | 171 500 |
| Jan 20, 2016 | $20.07 | $20.80 | $19.87 | $20.37 | 150 900 |
| Jan 19, 2016 | $21.28 | $21.28 | $20.38 | $20.44 | 220 800 |
| Jan 15, 2016 | $20.80 | $21.22 | $20.43 | $20.98 | 175 400 |
| Jan 14, 2016 | $21.53 | $21.82 | $20.21 | $21.23 | 142 700 |
| Jan 13, 2016 | $22.00 | $22.00 | $21.26 | $21.21 | 181 800 |
| Jan 12, 2016 | $22.25 | $22.25 | $21.52 | $21.77 | 248 400 |
| Jan 11, 2016 | $21.46 | $22.13 | $21.39 | $21.87 | 289 600 |
| Jan 08, 2016 | $23.13 | $23.13 | $21.35 | $21.24 | 350 000 |
| Jan 07, 2016 | $22.84 | $23.15 | $22.80 | $22.76 | 235 000 |
| Jan 06, 2016 | $22.68 | $23.38 | $22.68 | $23.14 | 307 600 |
| Jan 05, 2016 | $23.06 | $23.23 | $22.62 | $22.94 | 208 300 |
