HAFC - Hanmi Financial Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201920.2320.2819.8619.9219.9275,000
12 Dec 201919.9020.4619.8020.2620.26119,700
11 Dec 201919.8219.8919.6919.8819.8857,800
10 Dec 201919.7219.8019.6319.7719.7773,700
09 Dec 201919.6919.7919.6419.7719.77106,700
06 Dec 201919.7720.0219.6919.7419.74228,700
05 Dec 201919.5419.6219.5119.5419.54104,500
04 Dec 201919.4519.6919.2019.4219.42112,100
03 Dec 201919.2519.3119.1219.2919.2996,500
02 Dec 201919.7719.8819.5119.5319.53153,200
29 Nov 201919.6219.7919.5119.6319.6337,100
27 Nov 201919.6719.8319.6519.7119.7198,200
26 Nov 201919.7819.8619.5119.5419.54105,300
25 Nov 201919.5719.9519.4519.8219.82168,000
22 Nov 201919.5019.5819.4119.5119.5166,700
21 Nov 201919.7419.7419.2819.4019.4086,300
20 Nov 201919.6319.9319.5419.5819.58137,200
19 Nov 201919.7719.9519.6719.8219.8294,800
18 Nov 201919.2519.7219.0619.6919.69145,000
15 Nov 201919.6219.6219.2519.3519.35104,900
14 Nov 201919.4719.6319.3919.4519.4574,800
13 Nov 201919.6819.8919.5619.6019.6093,500
12 Nov 201919.8220.0119.7619.8919.8974,100
11 Nov 201919.6819.8919.5519.8119.8172,100
08 Nov 201919.8620.0419.7519.7719.7789,100
07 Nov 201919.9120.0819.8019.8919.89106,200
06 Nov 201919.8219.9019.6019.6519.65163,900
05 Nov 201919.9520.2819.7819.9219.92141,600
04 Nov 201919.8419.8419.5419.7919.79159,600
01 Nov 201919.1519.5419.0219.5419.54222,900
01 Nov 20190.24 Dividend
31 Oct 201919.0119.2718.8119.2519.01285,100
30 Oct 201919.1819.2418.8519.0818.84171,100
29 Oct 201918.7119.0918.7119.0318.79195,800
28 Oct 201918.3018.8718.2918.7518.52147,000
25 Oct 201918.0018.2718.0018.1817.95194,900
24 Oct 201918.3518.3517.9718.0217.80161,600
23 Oct 201917.8118.5517.5918.3418.11238,400
22 Oct 201918.6519.1518.4119.0018.76167,700
21 Oct 201918.5318.9318.5318.7118.48244,400
18 Oct 201918.2818.4418.1918.3918.16178,900
17 Oct 201918.3118.4118.2418.3718.14170,600
16 Oct 201918.1118.4318.0618.2117.98286,400
15 Oct 201918.0518.2917.8818.1817.95699,700
14 Oct 201918.0118.1417.7317.9317.71214,600
11 Oct 201918.1618.4318.0018.0317.81207,600
10 Oct 201917.9118.1017.7017.9117.69238,000
09 Oct 201917.5917.9017.5417.7717.55174,700
08 Oct 201917.7417.7817.5017.6117.39189,000
07 Oct 201918.0918.4817.8818.0517.82130,500
04 Oct 201918.0618.2417.8818.2217.9969,700
03 Oct 201918.2718.2717.7418.0317.8196,000
02 Oct 201918.3318.3317.9418.2618.03120,800
01 Oct 201918.8419.1518.1818.3118.08198,000
30 Sep 201918.9019.1018.5718.7818.5591,800
27 Sep 201919.0319.2818.7318.8118.58141,100
26 Sep 201919.0519.0918.8618.9118.67149,100
25 Sep 201918.8719.2118.7819.1318.89180,200
24 Sep 201918.7319.0418.6818.8918.65179,300
23 Sep 201918.9619.2618.6618.8218.59125,600
20 Sep 201918.9619.2218.7719.1018.86386,700
19 Sep 201919.0419.4618.9118.9318.69118,600
18 Sep 201919.0419.3418.9019.1118.87124,900
17 Sep 201919.1019.2218.8519.1618.92100,500
16 Sep 201918.9919.4118.9019.2218.98167,800
13 Sep 201919.2719.4319.1119.2018.96132,000
12 Sep 201918.7119.1618.5819.0218.78152,900
11 Sep 201918.7319.1318.2418.9518.71135,500
10 Sep 201918.2018.7818.2018.5918.36221,400
09 Sep 201917.6418.2117.4818.0917.86223,100
06 Sep 201917.8317.8517.3117.4217.2096,700
05 Sep 201917.8318.2417.7317.8117.59313,800
04 Sep 201917.7617.7617.4917.4917.2779,000
03 Sep 201917.7917.8917.3617.5417.32123,600
30 Aug 201917.8518.2917.7517.9117.69126,200
29 Aug 201917.4117.7917.4117.6917.47117,300
28 Aug 201917.0517.5817.0517.3017.0871,800
27 Aug 201917.5817.6017.0117.1316.92173,600
26 Aug 201917.4917.7417.2917.5417.32107,900
23 Aug 201918.0618.1817.2417.3317.11177,400
22 Aug 201918.0818.2817.8818.1717.94140,900
21 Aug 201918.1518.2917.9018.0317.8161,800
20 Aug 201918.3118.5717.9617.9817.7678,000
19 Aug 201918.5818.5818.2218.3918.16155,900
16 Aug 201918.0318.2717.9518.1817.95119,100
15 Aug 201917.9918.0817.8017.8317.61205,200
14 Aug 201918.1818.4317.8718.0017.78118,100
13 Aug 201918.5118.9118.2918.6918.46336,200
12 Aug 201919.2619.4518.5118.5918.36389,500
09 Aug 201920.0120.4119.6519.8619.61165,600
08 Aug 201919.7820.1819.7320.0119.76132,600
08 Aug 20190.24 Dividend
07 Aug 201919.7519.9219.5419.8919.41146,000
06 Aug 201920.1520.2719.6220.0119.52113,100
05 Aug 201920.0521.0919.7120.0519.56164,400
02 Aug 201920.6320.6720.1520.4819.98141,200
01 Aug 201921.4721.6320.5420.6020.10238,700
31 Jul 201921.6321.9321.3921.4920.97189,500
30 Jul 201921.2821.6921.1021.6521.12104,800
29 Jul 201921.4921.8321.2921.3520.83126,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...