HAFC - Hanmi Financial Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202017.4617.6617.3017.6317.6389,186
20 Feb 202017.4017.7617.3917.5517.55110,500
19 Feb 202017.4217.5317.2517.4317.43107,900
18 Feb 202017.5817.5817.2517.3417.3470,100
14 Feb 202017.8317.9617.5417.6317.63109,900
13 Feb 202017.7117.9117.6917.8417.8465,300
12 Feb 202017.9517.9917.7117.8117.8160,900
11 Feb 202017.7017.9517.6117.7917.7994,800
10 Feb 202017.5817.6917.4717.6217.6283,400
07 Feb 202017.8017.9917.5317.7017.7097,300
06 Feb 202018.0018.1117.8017.9517.95169,800
05 Feb 202017.5517.8817.5017.8517.85115,900
04 Feb 202017.3717.5017.2617.3117.31131,400
03 Feb 202016.9817.1816.9217.1417.14150,400
31 Jan 202016.9317.1716.6416.8216.82253,100
31 Jan 20200.24 Dividend
30 Jan 202016.8217.2316.6317.2016.96259,200
29 Jan 202016.6818.3516.3016.9916.75412,100
28 Jan 202018.4918.8118.3818.7618.5081,400
27 Jan 202018.4018.5418.3318.3718.1198,500
24 Jan 202019.2019.2018.6018.7618.50116,800
23 Jan 202018.8719.2418.6919.2318.96209,400
22 Jan 202019.0919.0918.8218.8818.62110,100
21 Jan 202019.2919.4518.9819.0018.73192,000
17 Jan 202019.5919.6619.3619.5219.2583,500
16 Jan 202019.4319.5419.3019.4119.1479,100
15 Jan 202019.5019.6019.1019.2518.98147,900
14 Jan 202019.5019.6319.3319.5619.29119,600
13 Jan 202019.4019.7519.3519.5819.31103,400
10 Jan 202019.3719.4719.1819.3819.11121,400
09 Jan 202019.5419.6319.4019.4719.2060,200
08 Jan 202019.2819.6119.2819.4519.18101,200
07 Jan 202019.4719.4719.2119.3419.0784,800
06 Jan 202019.6819.8219.4819.5919.3291,100
03 Jan 202019.8320.0019.7219.8919.61106,700
02 Jan 202020.1020.1719.9020.1519.87118,700
31 Dec 201920.0420.1919.9020.0019.72103,500
30 Dec 201920.0420.1619.8920.0319.7584,200
27 Dec 201920.1520.1519.8719.9219.6488,900
26 Dec 201920.3420.3620.0620.0819.8069,100
24 Dec 201920.2020.4120.1020.3620.0846,900
23 Dec 201920.4120.4120.0920.1619.8870,900
20 Dec 201920.7920.7920.2920.3820.10455,700
19 Dec 201920.5820.7320.4320.6820.39118,500
18 Dec 201920.7020.7420.4720.5720.28266,700
17 Dec 201920.3420.7620.3420.6920.4082,700
16 Dec 201920.1520.5220.1520.3320.05107,000
13 Dec 201920.2320.2819.8619.9219.6475,000
12 Dec 201919.9020.4619.8020.2619.98119,700
11 Dec 201919.8219.8919.6919.8819.6057,800
10 Dec 201919.7219.8019.6319.7719.4973,700
09 Dec 201919.6919.7919.6419.7719.49106,700
06 Dec 201919.7720.0219.6919.7419.46228,700
05 Dec 201919.5419.6219.5119.5419.27104,500
04 Dec 201919.4519.6919.2019.4219.15112,100
03 Dec 201919.2519.3119.1219.2919.0296,500
02 Dec 201919.7719.8819.5119.5319.26153,200
29 Nov 201919.6219.7919.5119.6319.3637,100
27 Nov 201919.6719.8319.6519.7119.4398,200
26 Nov 201919.7819.8619.5119.5419.27105,300
25 Nov 201919.5719.9519.4519.8219.54168,000
22 Nov 201919.5019.5819.4119.5119.2466,700
21 Nov 201919.7419.7419.2819.4019.1386,300
20 Nov 201919.6319.9319.5419.5819.31137,200
19 Nov 201919.7719.9519.6719.8219.5494,800
18 Nov 201919.2519.7219.0619.6919.42145,000
15 Nov 201919.6219.6219.2519.3519.08104,900
14 Nov 201919.4719.6319.3919.4519.1874,800
13 Nov 201919.6819.8919.5619.6019.3393,500
12 Nov 201919.8220.0119.7619.8919.6174,100
11 Nov 201919.6819.8919.5519.8119.5372,100
08 Nov 201919.8620.0419.7519.7719.4989,100
07 Nov 201919.9120.0819.8019.8919.61106,200
06 Nov 201919.8219.9019.6019.6519.38163,900
05 Nov 201919.9520.2819.7819.9219.64141,600
04 Nov 201919.8419.8419.5419.7919.51159,600
01 Nov 201919.1519.5419.0219.5419.27222,900
01 Nov 20190.24 Dividend
31 Oct 201919.0119.2718.8119.2518.74285,100
30 Oct 201919.1819.2418.8519.0818.58171,100
29 Oct 201918.7119.0918.7119.0318.53195,800
28 Oct 201918.3018.8718.2918.7518.26147,000
25 Oct 201918.0018.2718.0018.1817.70194,900
24 Oct 201918.3518.3517.9718.0217.55161,600
23 Oct 201917.8118.5517.5918.3417.86238,400
22 Oct 201918.6519.1518.4119.0018.50167,700
21 Oct 201918.5318.9318.5318.7118.22244,400
18 Oct 201918.2818.4418.1918.3917.91178,900
17 Oct 201918.3118.4118.2418.3717.89170,600
16 Oct 201918.1118.4318.0618.2117.73286,400
15 Oct 201918.0518.2917.8818.1817.70699,700
14 Oct 201918.0118.1417.7317.9317.46214,600
11 Oct 201918.1618.4318.0018.0317.56207,600
10 Oct 201917.9118.1017.7017.9117.44238,000
09 Oct 201917.5917.9017.5417.7717.30174,700
08 Oct 201917.7417.7817.5017.6117.15189,000
07 Oct 201918.0918.4817.8818.0517.58130,500
04 Oct 201918.0618.2417.8818.2217.7469,700
03 Oct 201918.2718.2717.7418.0317.5696,000
02 Oct 201918.3318.3317.9418.2617.78120,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...