Australia markets open in 1 hour 6 minutes

Hanmi Financial Corporation (HAFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.07+0.33 (+4.26%)
At close: 4:00PM EDT

8.00 -0.07 (-0.87%)
After hours: 4:17PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20207.918.287.918.078.07157,914
25 Sep 20207.667.877.667.747.74220,500
24 Sep 20207.598.097.487.767.76289,600
23 Sep 20207.848.067.607.627.62188,600
22 Sep 20208.178.297.827.877.87161,500
21 Sep 20208.398.457.998.138.13210,800
18 Sep 20208.818.818.518.598.59463,300
17 Sep 20208.728.908.708.718.71111,400
16 Sep 20208.819.058.798.888.88154,900
15 Sep 20209.029.048.808.818.81141,700
14 Sep 20208.999.068.868.968.96139,700
11 Sep 20209.009.008.858.958.95125,900
10 Sep 20209.139.238.968.988.98140,000
09 Sep 20209.349.349.049.099.09198,200
08 Sep 20209.609.609.139.309.30263,200
04 Sep 20209.769.849.339.689.68237,200
03 Sep 20209.569.989.549.579.57166,900
02 Sep 20209.529.669.409.519.51120,000
01 Sep 20209.479.749.449.559.55100,600
31 Aug 20209.639.709.519.539.53161,000
28 Aug 20209.819.819.619.719.7196,400
27 Aug 20209.549.949.509.699.6994,700
26 Aug 20209.799.799.509.579.57195,500
25 Aug 20209.8910.109.699.849.84146,800
24 Aug 20209.409.829.289.789.78312,400
21 Aug 20209.459.579.269.389.38128,200
20 Aug 20209.539.659.509.559.55160,700
19 Aug 20209.719.979.599.699.69147,200
18 Aug 20209.989.989.599.669.66176,600
17 Aug 202010.2410.249.8710.0010.00167,800
14 Aug 202010.0910.339.9510.2610.26205,900
13 Aug 202010.3110.3610.1210.2110.21103,300
12 Aug 202010.7410.7410.1910.4310.43121,000
11 Aug 202010.5010.8410.3910.4710.47215,300
10 Aug 202010.2010.5810.1210.3510.35175,200
07 Aug 20209.4910.139.1810.1110.11235,000
07 Aug 20200.08 Dividend
06 Aug 20209.819.879.489.669.58163,300
05 Aug 20209.699.899.519.859.77315,100
04 Aug 20209.509.689.469.569.48364,100
03 Aug 20209.329.599.169.499.41431,200
31 Jul 20209.189.369.039.239.15376,900
30 Jul 20209.269.399.119.209.12311,900
29 Jul 20209.329.728.819.539.45468,600
28 Jul 20209.229.369.099.159.07165,100
27 Jul 20209.449.449.179.279.19299,500
24 Jul 20209.529.749.449.499.41228,300
23 Jul 20209.209.589.179.529.44219,900
22 Jul 20209.329.449.189.239.15160,500
21 Jul 20209.109.489.109.439.35338,500
20 Jul 20209.059.138.848.958.88216,600
17 Jul 20209.589.589.129.139.05146,000
16 Jul 20209.389.799.019.609.52307,400
15 Jul 20209.469.599.259.479.39328,500
14 Jul 20209.249.399.039.139.05139,900
13 Jul 20209.289.488.959.289.20216,100
10 Jul 20208.729.118.669.109.02175,900
09 Jul 20209.049.048.618.678.60263,600
08 Jul 20209.109.268.789.119.03210,900
07 Jul 20209.359.589.099.159.07275,800
06 Jul 20209.549.799.349.479.39261,300
02 Jul 20209.329.589.199.269.18272,700
01 Jul 20209.749.999.079.089.00163,100
30 Jun 20209.629.839.359.719.63252,700
29 Jun 20209.139.679.009.659.57409,700
26 Jun 20209.139.168.718.948.87384,800
25 Jun 20208.929.338.819.339.25295,100
24 Jun 20209.309.408.909.008.93207,900
23 Jun 20209.8510.009.459.479.39227,800
22 Jun 20209.449.769.259.659.57201,300
19 Jun 20209.699.699.289.559.47609,200
18 Jun 20209.529.909.499.639.55207,700
17 Jun 202010.2010.209.539.599.51252,600
16 Jun 202010.4910.639.9710.2210.14289,300
15 Jun 20209.3610.139.249.969.88249,300
12 Jun 202010.1510.659.549.849.76381,300
11 Jun 20209.739.939.429.609.52579,700
10 Jun 202011.1311.1310.3310.3410.25379,500
09 Jun 202011.2511.6010.8711.2311.14297,100
08 Jun 202011.1411.6811.1411.6411.54275,600
05 Jun 202010.7111.1410.6710.7510.66329,200
04 Jun 20209.4910.269.3310.0910.01301,400
03 Jun 20209.469.899.469.539.45289,400
02 Jun 20209.249.559.069.179.09335,500
01 Jun 20209.109.398.899.038.96347,000
29 May 20209.599.698.809.038.96587,700
28 May 202010.5110.629.749.769.68382,100
27 May 20209.4910.499.4310.3810.29548,000
26 May 20209.109.378.959.058.98387,400
22 May 20208.808.998.478.698.62302,300
21 May 20208.848.998.738.798.72201,100
20 May 20208.509.088.508.898.82266,700
19 May 20208.969.398.318.338.26358,100
18 May 20208.299.258.229.089.00490,800
15 May 20207.737.857.457.817.75559,700
14 May 20207.587.997.157.847.78368,100
13 May 20208.338.407.417.807.74399,800
12 May 20209.109.178.398.438.36370,900
11 May 20209.709.709.049.109.02306,100
08 May 20209.349.919.209.849.76222,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...