Hanmi Financial Corporation HAFC
32.65 USD +0.11 (+0.34%)
Regular-session close
32.65 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
32.26 Day range 32.74
24.77 52-week range 33.70
- YTD
- +20.79%
- 1 year
- +21.38%
HAFC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.66 | 32.74 | 32.26 | 32.65 | +0.11 | +0.34% | 165,992 |
| Nov 12, 2026 | 32.76 | 32.84 | 32.35 | 32.54 | -0.03 | -0.09% | 282,100 |
| Nov 11, 2026 | 32.78 | 32.78 | 32.48 | 32.57 | -0.11 | -0.34% | 256,800 |
| Nov 10, 2026 | 32.69 | 32.81 | 32.30 | 32.68 | 0.00 | 0.00% | 231,100 |
| Nov 9, 2026 | 32.92 | 33.01 | 32.65 | 32.68 | 0.00 | 0.00% | 240,300 |
| Nov 6, 2026 | 32.58 | 33.09 | 32.08 | 32.68 | +0.15 | +0.46% | 193,800 |
| Nov 5, 2026 | 34.06 | 34.24 | 32.44 | 32.53 | -1.17 | -3.47% | 259,800 |
| Nov 4, 2026 | 33.88 | 34.46 | 33.53 | 33.70 | +0.66 | +2.00% | 364,800 |
| Nov 3, 2026 | 33.42 | 33.45 | 32.95 | 33.04 | -0.32 | -0.96% | 240,400 |
| Nov 2, 2026 | 32.85 | 33.61 | 32.55 | 33.36 | +0.81 | +2.49% | 186,500 |
| Oct 30, 2026 | 33.23 | 33.32 | 32.33 | 32.55 | -0.58 | -1.75% | 306,800 |
| Oct 29, 2026 | 33.07 | 33.36 | 33.00 | 33.13 | +0.43 | +1.31% | 222,200 |
| Oct 28, 2026 | 32.99 | 32.99 | 32.02 | 32.70 | +0.29 | +0.89% | 343,000 |
| Oct 27, 2026 | 32.41 | 32.54 | 31.92 | 32.41 | +0.24 | +0.75% | 243,200 |
| Oct 26, 2026 | 32.37 | 32.71 | 32.11 | 32.17 | +0.02 | +0.06% | 160,600 |
| Oct 23, 2026 | 32.10 | 32.35 | 31.91 | 32.15 | -0.09 | -0.28% | 172,400 |
| Oct 22, 2026 | 31.49 | 32.34 | 31.44 | 32.24 | +0.74 | +2.35% | 198,000 |
| Oct 21, 2026 | 31.52 | 31.61 | 31.22 | 31.50 | +0.03 | +0.10% | 131,100 |
| Oct 20, 2026 | 31.15 | 31.75 | 31.10 | 31.47 | +0.49 | +1.58% | 158,000 |
| Oct 19, 2026 | 31.02 | 31.18 | 30.93 | 30.98 | -0.14 | -0.45% | 134,200 |
| Oct 16, 2026 | 31.02 | 31.64 | 30.98 | 31.12 | +0.18 | +0.58% | 160,000 |
| Oct 15, 2026 | 30.69 | 31.20 | 30.53 | 30.94 | +0.45 | +1.48% | 214,200 |
| Oct 14, 2026 | 30.47 | 30.77 | 30.30 | 30.49 | -0.40 | -1.29% | 240,000 |
| Oct 13, 2026 | 31.26 | 31.28 | 30.73 | 30.89 | -0.19 | -0.61% | 161,400 |
| Oct 12, 2026 | 30.77 | 31.24 | 30.77 | 31.08 | +0.30 | +0.97% | 166,600 |
| Oct 9, 2026 | 31.18 | 31.18 | 30.77 | 30.78 | -0.50 | -1.60% | 173,300 |
| Oct 8, 2026 | 31.18 | 31.48 | 31.00 | 31.28 | -0.10 | -0.32% | 287,300 |
| Oct 7, 2026 | 31.45 | 31.45 | 30.99 | 31.38 | -0.30 | -0.95% | 198,100 |
| Oct 6, 2026 | 31.65 | 31.81 | 31.51 | 31.68 | +0.18 | +0.57% | 212,300 |
| Oct 5, 2026 | 31.70 | 31.79 | 31.38 | 31.50 | -0.17 | -0.54% | 231,600 |
| Oct 2, 2026 | 31.54 | 31.97 | 31.41 | 31.67 | +0.46 | +1.47% | 179,300 |
| Oct 1, 2026 | 30.77 | 31.24 | 30.17 | 31.21 | +0.31 | +1.00% | 227,700 |
| Sep 30, 2026 | 31.16 | 31.27 | 30.66 | 30.90 | -0.26 | -0.83% | 314,500 |
| Sep 29, 2026 | 31.65 | 31.80 | 31.08 | 31.16 | -0.44 | -1.39% | 230,300 |
| Sep 28, 2026 | 32.14 | 32.16 | 31.56 | 31.60 | -0.50 | -1.56% | 194,900 |
| Sep 25, 2026 | 31.98 | 32.23 | 31.88 | 32.10 | +0.27 | +0.85% | 227,200 |
| Sep 24, 2026 | 31.60 | 32.03 | 31.49 | 31.83 | +0.25 | +0.79% | 294,900 |
| Sep 23, 2026 | 31.97 | 32.07 | 31.54 | 31.58 | -0.40 | -1.25% | 248,100 |
| Sep 22, 2026 | 32.43 | 32.58 | 31.97 | 31.98 | -0.24 | -0.74% | 274,700 |
| Sep 21, 2026 | 32.37 | 32.57 | 32.15 | 32.22 | -0.10 | -0.31% | 206,700 |
| Sep 18, 2026 | 31.95 | 32.41 | 31.71 | 32.32 | +0.09 | +0.28% | 570,800 |
| Sep 17, 2026 | 32.35 | 32.40 | 32.03 | 32.23 | +0.15 | +0.47% | 215,100 |
| Sep 16, 2026 | 32.21 | 32.32 | 31.34 | 32.08 | -0.08 | -0.25% | 296,800 |
| Sep 15, 2026 | 32.09 | 32.32 | 31.91 | 32.16 | +0.11 | +0.34% | 198,300 |
| Sep 14, 2026 | 31.80 | 32.26 | 31.75 | 32.05 | +0.25 | +0.79% | 222,000 |
| Sep 11, 2026 | 32.17 | 32.26 | 31.61 | 31.80 | -0.09 | -0.28% | 200,200 |
| Sep 10, 2026 | 31.46 | 31.90 | 31.14 | 31.89 | +0.43 | +1.37% | 148,600 |
| Sep 9, 2026 | 31.41 | 31.71 | 31.17 | 31.46 | -0.23 | -0.73% | 199,400 |
| Sep 8, 2026 | 31.94 | 31.96 | 31.66 | 31.69 | -0.37 | -1.15% | 156,300 |
| Sep 4, 2026 | 31.65 | 32.24 | 31.65 | 32.06 | +0.22 | +0.69% | 192,600 |
| Sep 3, 2026 | 31.77 | 32.08 | 31.70 | 31.84 | +0.24 | +0.76% | 214,200 |
| Sep 2, 2026 | 31.01 | 31.66 | 31.01 | 31.60 | +0.74 | +2.40% | 186,100 |
| Sep 1, 2026 | 30.88 | 31.22 | 30.67 | 30.86 | -0.14 | -0.45% | 203,200 |
| Aug 31, 2026 | 31.12 | 31.12 | 30.77 | 31.00 | -0.14 | -0.45% | 202,500 |
| Aug 28, 2026 | 31.15 | 31.39 | 31.02 | 31.14 | -0.01 | -0.03% | 162,500 |
| Aug 27, 2026 | 31.02 | 31.19 | 30.62 | 31.15 | +0.07 | +0.23% | 169,900 |
| Aug 26, 2026 | 31.11 | 31.21 | 30.88 | 31.08 | +0.12 | +0.39% | 161,900 |
| Aug 25, 2026 | 31.30 | 31.30 | 30.92 | 30.96 | -0.26 | -0.83% | 124,800 |
| Aug 24, 2026 | 31.25 | 31.54 | 31.14 | 31.22 | +0.11 | +0.35% | 173,700 |
| Aug 21, 2026 | 31.42 | 31.44 | 30.87 | 31.11 | -0.04 | -0.13% | 339,200 |
| Aug 20, 2026 | 31.10 | 31.21 | 30.87 | 31.15 | 0.00 | 0.00% | 186,400 |
| Aug 19, 2026 | 32.15 | 32.15 | 31.11 | 31.15 | -0.91 | -2.84% | 207,000 |
| Aug 18, 2026 | 32.30 | 32.32 | 31.97 | 32.06 | -0.14 | -0.43% | 198,800 |
| Aug 17, 2026 | 32.49 | 32.58 | 32.05 | 32.20 | -0.24 | -0.74% | 167,100 |
| Aug 14, 2026 | 32.43 | 32.70 | 32.35 | 32.44 | -0.05 | -0.15% | 139,000 |
65 days, newest first. Daily bars as drawn on the HAFC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.