Hanmi Financial Corporation (HAFC) Historical Stock Data
23.64 ↑0.27 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAFC is down -0.49% a day on average. There have been 11 days where Hanmi Financial Corporation closed green and 19 days where HAFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.03 | 23.64 | ↑$0.61 (2.65%) | 23.03 | 24.25 | 834.76K |
| 2024-12-19 | 24.12 | 23.37 | ↓$0.75 (-3.11%) | 23.29 | 24.56 | 207.88K |
| 2024-12-18 | 25.82 | 23.64 | ↓$2.18 (-8.44%) | 23.43 | 25.83 | 286.99K |
| 2024-12-17 | 26.25 | 25.44 | ↓$0.81 (-3.09%) | 25.44 | 26.70 | 187.22K |
| 2024-12-16 | 25.90 | 26.47 | ↑$0.57 (2.20%) | 25.90 | 26.53 | 155.70K |
| 2024-12-13 | 26.14 | 26.00 | ↓$0.14 (-0.54%) | 25.83 | 26.35 | 165.78K |
| 2024-12-12 | 26.42 | 26.06 | ↓$0.36 (-1.36%) | 25.84 | 26.45 | 168.75K |
| 2024-12-11 | 26.02 | 26.39 | ↑$0.37 (1.42%) | 25.92 | 26.57 | 216.20K |
| 2024-12-10 | 25.64 | 25.82 | ↑$0.18 (0.70%) | 25.36 | 26.02 | 173.05K |
| 2024-12-09 | 25.69 | 25.52 | ↓$0.17 (-0.66%) | 25.40 | 25.76 | 128.92K |
| 2024-12-06 | 25.77 | 25.66 | ↓$0.11 (-0.43%) | 25.17 | 25.77 | 107.25K |
| 2024-12-05 | 25.67 | 25.48 | ↓$0.19 (-0.74%) | 25.37 | 26.10 | 258.75K |
| 2024-12-04 | 25.43 | 25.74 | ↑$0.31 (1.22%) | 24.67 | 25.76 | 241.78K |
| 2024-12-03 | 26.30 | 25.61 | ↓$0.69 (-2.62%) | 25.60 | 26.49 | 212.33K |
| 2024-12-02 | 26.42 | 26.32 | ↓$0.10 (-0.38%) | 25.91 | 26.84 | 174.65K |
| 2024-11-29 | 27.02 | 26.45 | ↓$0.57 (-2.11%) | 26.28 | 27.30 | 111.31K |
| 2024-11-27 | 26.94 | 26.75 | ↓$0.19 (-0.71%) | 26.70 | 27.40 | 163.31K |
| 2024-11-26 | 26.68 | 26.71 | ↑$0.03 (0.11%) | 26.64 | 27.18 | 148.41K |
| 2024-11-25 | 27.04 | 26.84 | ↓$0.20 (-0.74%) | 26.73 | 27.59 | 177.04K |
| 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 |
Create an account or log in to view more rows.
$HAFC time will come
$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