Hanmi Financial Corporation (HAFC) Historical Stock Data
26.55 ↑0.80 (3.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAFC is up 0.32% a day on average. There have been 16 days where Hanmi Financial Corporation closed green and 14 days where HAFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.88 | 26.55 | ↑$0.67 (2.59%) | 25.77 | 26.61 | 161.72K |
| 2024-11-21 | 25.60 | 25.75 | ↑$0.15 (0.59%) | 25.43 | 25.99 | 124.84K |
| 2024-11-20 | 25.44 | 25.35 | ↓$0.09 (-0.35%) | 25.01 | 25.51 | 114.18K |
| 2024-11-19 | 25.04 | 25.41 | ↑$0.37 (1.48%) | 25.04 | 25.61 | 125.98K |
| 2024-11-18 | 25.80 | 25.59 | ↓$0.21 (-0.81%) | 25.45 | 26.07 | 119.61K |
| 2024-11-15 | 25.69 | 25.65 | ↓$0.04 (-0.16%) | 25.20 | 25.98 | 200.03K |
| 2024-11-14 | 25.45 | 25.35 | ↓$0.10 (-0.39%) | 25.06 | 25.53 | 141.77K |
| 2024-11-13 | 26.01 | 25.26 | ↓$0.75 (-2.88%) | 25.25 | 26.07 | 433.47K |
| 2024-11-12 | 25.76 | 25.66 | ↓$0.10 (-0.39%) | 25.47 | 25.99 | 198.85K |
| 2024-11-11 | 25.38 | 25.90 | ↑$0.52 (2.05%) | 25.20 | 26.24 | 206.66K |
| 2024-11-08 | 24.81 | 24.89 | ↑$0.08 (0.32%) | 24.60 | 25.20 | 168.11K |
| 2024-11-07 | 25.44 | 24.74 | ↓$0.70 (-2.75%) | 24.56 | 25.61 | 246.66K |
| 2024-11-06 | 24.65 | 25.71 | ↑$1.06 (4.30%) | 24.65 | 26.30 | 501.88K |
| 2024-11-05 | 22.45 | 22.96 | ↑$0.51 (2.27%) | 22.45 | 22.98 | 157.86K |
| 2024-11-04 | 22.57 | 22.40 | ↓$0.17 (-0.75%) | 22.02 | 22.98 | 232.72K |
| 2024-11-01 | 23.17 | 22.92 | ↓$0.25 (-1.08%) | 22.72 | 23.26 | 229.52K |
| 2024-10-31 | 23.35 | 22.87 | ↓$0.48 (-2.06%) | 22.87 | 23.43 | 220.40K |
| 2024-10-30 | 22.82 | 23.27 | ↑$0.45 (1.97%) | 22.82 | 23.67 | 267.81K |
| 2024-10-29 | 22.91 | 22.93 | ↑$0.02 (0.09%) | 22.65 | 22.97 | 160.48K |
| 2024-10-28 | 22.25 | 22.92 | ↑$0.67 (3.01%) | 22.19 | 22.95 | 238.99K |
| 2024-10-25 | 23.00 | 21.94 | ↓$1.06 (-4.61%) | 21.90 | 23.01 | 218.88K |
| 2024-10-24 | 22.36 | 23.04 | ↑$0.68 (3.04%) | 21.99 | 23.14 | 332.34K |
| 2024-10-23 | 20.40 | 21.56 | ↑$1.16 (5.69%) | 20.22 | 21.64 | 588.11K |
| 2024-10-22 | 20.00 | 20.13 | ↑$0.13 (0.65%) | 19.90 | 20.19 | 90.90K |
| 2024-10-21 | 20.74 | 19.99 | ↓$0.75 (-3.62%) | 19.94 | 20.74 | 196.37K |
| 2024-10-18 | 21.02 | 20.65 | ↓$0.37 (-1.76%) | 20.65 | 21.07 | 137.33K |
| 2024-10-17 | 20.75 | 21.02 | ↑$0.27 (1.30%) | 20.54 | 21.07 | 190.25K |
| 2024-10-16 | 20.93 | 20.71 | ↓$0.22 (-1.05%) | 20.66 | 21.17 | 255.42K |
| 2024-10-15 | 20.20 | 20.65 | ↑$0.45 (2.23%) | 20.06 | 21.10 | 190.95K |
| 2024-10-14 | 19.95 | 20.06 | ↑$0.11 (0.55%) | 19.78 | 20.15 | 307.69K |
Create an account or log in to view more rows.
$HAFC I still don’t wanna buy it
$HAFC come on bulls we can do it
don’t let bears win
$HAFC the best advice has been no stop losses. Would have cost a fortune!!!
$HAFC 50% chance this will go up or down. I am a professional guys.
$HAFC called it
$HAFC Don't like that...
$HAFC news?
$HAFC news?
$HAFC bought more
$HAFC wtf is that dump