Dark

HAFC
Hanmi Financial Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

32.46USD-0.092%(-0.03)139,038

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	32.4300	32.700000	32.35000	32.4400	-0.154%	139,038	0.000%
2026-08-13	32.4100	32.640000	32.31500	32.4900	+0.744%	191,169	-0.154%
2026-08-12	32.0800	32.410000	32.05000	32.2500	+0.876%	169,522	+0.589%
2026-08-11	31.7800	32.175000	31.78000	31.9700	+0.915%	172,715	+1.470%
2026-08-10	31.7700	31.815000	31.43000	31.6800	-0.721%	206,343	+2.399%
2026-08-07	32.1300	32.140000	31.88000	31.9100	-0.839%	166,473	+1.661%
2026-08-06	32.6300	32.700000	32.14500	32.1800	-0.679%	257,560	+0.808%
2026-08-05	32.5300	32.530000	32.16000	32.4000	+0.093%	187,672	+0.123%
2026-08-04	32.1100	32.650000	31.97000	32.3700	+1.125%	259,750	+0.216%
2026-08-03	31.9100	32.275000	31.86000	32.0100	+0.408%	328,676	+1.343%
2026-07-31	31.7600	31.940000	31.59000	31.8800	+0.600%	287,402	+1.757%
2026-07-30	31.7000	31.885000	31.46000	31.6900	+0.444%	192,122	+2.367%
2026-07-29	31.6700	32.060000	31.48000	31.5500	-0.849%	315,668	+2.821%
2026-07-28	31.9500	32.170000	31.56000	31.8200	+0.569%	263,301	+1.948%
2026-07-27	32.1100	32.255000	31.62000	31.6400	-0.158%	285,357	+2.528%
2026-07-24	32.2400	32.245000	31.57500	31.6900	-1.645%	370,873	+2.367%
2026-07-23	31.3000	32.260000	30.86000	32.2200	+2.611%	519,334	+0.683%
2026-07-22	31.6000	31.670000	29.98500	31.4000	-3.295%	634,302	+3.312%
2026-07-21	32.1900	32.715000	31.91000	32.4700	+0.870%	241,500	-0.092%
2026-07-20	32.6300	32.660000	32.12000	32.1900	-1.348%	216,584	+0.777%
2026-07-17	33.1500	33.150000	32.33000	32.6300	-2.041%	330,740	-0.582%
2026-07-16	32.3500	33.490000	32.35000	33.3100	+2.936%	280,359	-2.612%
2026-07-15	32.1400	32.640000	32.00000	32.3600	+0.999%	227,588	+0.247%
2026-07-14	32.2800	32.390000	31.95000	32.0400	-0.743%	230,461	+1.248%
2026-07-13	32.1300	32.410000	31.94000	32.2800	+0.718%	340,966	+0.496%
2026-07-10	32.0500	32.090000	31.73000	32.0500	+0.344%	179,736	+1.217%
2026-07-09	31.6200	31.980000	31.62000	31.9400	+1.076%	172,162	+1.565%
2026-07-08	32.1300	32.130000	31.45000	31.6000	-1.772%	201,107	+2.658%
2026-07-07	32.5700	32.630000	32.15500	32.1700	-0.954%	196,510	+0.839%
2026-07-06	32.4400	32.820000	32.32000	32.4800	-0.031%	174,081	-0.123%
2026-07-02	33.2700	33.500000	32.26000	32.4900	-2.080%	178,029	-0.154%
2026-07-01	32.4200	33.270000	32.25000	33.1800	+2.407%	221,728	-2.230%
2026-06-30	32.3500	32.670000	32.14500	32.4000	-0.031%	174,313	+0.123%
2026-06-29	32.1900	32.550000	32.08000	32.4100	-0.796%	319,491	+0.093%
2026-06-26	32.4700	32.770000	32.16500	32.6700	+0.616%	656,156	-0.704%
2026-06-25	32.1100	32.520000	32.02000	32.4700	+1.121%	228,071	-0.092%
2026-06-24	31.9900	32.245000	31.87000	32.1100	+0.375%	402,276	+1.028%
2026-06-23	31.4000	32.050000	31.11500	31.9900	+1.944%	229,239	+1.407%
2026-06-22	31.1600	31.580000	31.16000	31.3800	+0.545%	198,843	+3.378%
2026-06-18	31.0300	31.370000	30.75500	31.2100	+1.529%	629,669	+3.941%
2026-06-17	31.2600	31.480000	30.39000	30.7400	-1.663%	306,024	+5.530%
2026-06-16	31.4100	31.610000	30.87000	31.2600	+0.514%	254,566	+3.775%
2026-06-15	31.8800	31.990000	31.03000	31.1000	-2.047%	189,737	+4.309%
2026-06-12	31.4300	31.870000	31.32500	31.7500	+1.535%	177,419	+2.173%
2026-06-11	31.3000	31.395000	30.92000	31.2700	+0.192%	272,887	+3.742%
2026-06-10	30.8900	31.300000	30.86000	31.2100	+1.595%	224,877	+3.941%
2026-06-09	30.7300	31.300000	30.67000	30.7200	+0.589%	182,880	+5.599%
2026-06-08	30.4500	30.770000	30.38500	30.5400	+0.361%	157,890	+6.221%
2026-06-05	30.4300	30.740000	30.41000	30.4300	-0.098%	179,268	+6.605%
2026-06-04	29.5900	30.535000	29.50000	30.4600	+4.494%	201,394	+6.500%
2026-06-03	30.0600	30.060000	29.13000	29.1500	-3.509%	213,287	+11.286%
2026-06-02	29.6400	30.375000	29.60500	30.2100	+1.478%	170,026	+7.382%
2026-06-01	29.9700	30.185000	29.41000	29.7700	-1.162%	193,265	+8.969%
2026-05-29	30.2100	30.280000	30.02000	30.1200	-0.166%	190,696	+7.703%
2026-05-28	30.0000	30.210000	29.63500	30.1700	-0.985%	183,828	+7.524%
2026-05-27	30.8800	30.930000	30.36500	30.4700	-0.846%	164,728	+6.465%
2026-05-26	30.2400	30.740000	30.19000	30.7300	+1.856%	186,184	+5.565%
2026-05-22	30.4200	30.540000	30.17000	30.1700	-0.495%	178,018	+7.524%
2026-05-21	29.9200	30.345000	29.73500	30.3200	+0.798%	379,734	+6.992%
2026-05-20	29.4500	30.130000	29.45000	30.0800	+2.174%	460,102	+7.846%
2026-05-19	29.4300	29.610000	29.21000	29.4400	-0.507%	124,596	+10.190%
2026-05-18	29.1500	29.635000	29.02000	29.5900	+1.719%	174,777	+9.632%
2026-05-15	29.2500	29.450000	28.80000	29.0900	-0.717%	270,464	+11.516%
2026-05-14	29.2400	29.550000	29.04000	29.3000	+0.861%	154,255	+10.717%
2026-05-13	29.3200	29.320000	28.98000	29.0500	-1.123%	192,214	+11.670%
2026-05-12	29.7300	29.730000	28.91000	29.3800	-0.877%	155,409	+10.415%
2026-05-11	30.4400	30.440000	29.56000	29.6400	-2.404%	215,319	+9.447%
2026-05-08	30.3800	30.460000	30.04000	30.3700	-0.033%	230,890	+6.816%
2026-05-07	30.4600	30.745000	30.25000	30.3800	-0.131%	285,568	+6.781%
2026-05-06	30.4200	30.610000	30.19500	30.4200	+0.929%	254,778	+6.640%
2026-05-05	29.6800	30.230000	29.65000	30.1400	+2.239%	322,552	+7.631%
2026-05-04	29.7300	30.040000	29.20010	29.4800	-2.287%	273,336	+10.041%
2026-05-01	30.0900	30.330000	29.74000	30.1700	+0.869%	269,383	+7.524%
2026-04-30	29.6800	30.140000	29.62000	29.9100	+0.201%	376,571	+8.459%
2026-04-29	30.9000	31.270000	29.65000	29.8500	-3.927%	352,581	+8.677%
2026-04-28	30.9200	31.330000	30.68500	31.0700	+1.041%	268,370	+4.409%
2026-04-27	30.5200	31.070000	30.13500	30.7500	+2.058%	243,532	+5.496%
2026-04-24	29.6100	30.150000	29.51000	30.1300	+1.277%	286,776	+7.667%
2026-04-23	29.6900	29.990000	29.44500	29.7500	+0.609%	289,721	+9.042%
2026-04-22	28.2400	29.720000	28.24000	29.5700	+7.138%	708,736	+9.706%
2026-04-21	28.1500	28.265000	27.55000	27.6000	-2.162%	181,748	+17.536%
2026-04-20	28.0100	28.460000	27.82000	28.2100	+0.391%	189,879	+14.995%
2026-04-17	27.8300	28.580000	27.78000	28.1000	+2.182%	374,767	+15.445%
2026-04-16	27.5500	27.720000	27.36000	27.5000	-0.507%	234,019	+17.964%
2026-04-15	27.7100	27.830000	27.37000	27.6400	-0.289%	194,690	+17.366%
2026-04-14	27.8900	27.890000	27.33000	27.7200	-0.823%	218,539	+17.027%
2026-04-13	27.8600	27.950000	27.63000	27.9500	-0.179%	168,793	+16.064%
2026-04-10	28.0800	28.090000	27.69000	28.0000	-0.356%	125,136	+15.857%
2026-04-09	27.4600	28.290000	27.41000	28.1000	+1.701%	235,928	+15.445%
2026-04-08	27.8000	27.960000	27.33500	27.6300	+2.867%	263,901	+17.409%
2026-04-07	26.7700	27.025000	26.68000	26.8600	0.000%	200,021	+20.774%
2026-04-06	26.5200	26.907700	26.28000	26.8600	+1.473%	180,902	+20.774%
2026-04-02	26.1600	26.680000	26.03000	26.4700	-0.489%	243,338	+22.554%
2026-04-01	26.5100	26.920000	26.28500	26.6000	+0.910%	236,745	+21.955%
2026-03-31	26.5500	26.690000	26.06000	26.3600	+0.765%	287,040	+23.065%
2026-03-30	26.0900	26.295000	26.00500	26.1600	+0.965%	215,718	+24.006%
2026-03-27	26.1400	26.210000	25.88000	25.9100	-1.595%	227,294	+25.203%
2026-03-26	25.8700	26.340000	25.87000	26.3300	+0.573%	176,194	+23.205%
2026-03-25	26.3300	26.505000	25.97000	26.1800	+0.230%	202,869	+23.911%
2026-03-24	25.9000	26.490000	25.90000	26.1200	-0.305%	298,064	+24.196%
2026-03-23	25.9200	26.610000	25.43000	26.2000	+3.394%	316,267	+23.817%
2026-03-20	25.7100	25.790000	25.24000	25.3400	-1.439%	1,619,811	+28.019%
2026-03-19	25.1600	25.890000	25.04000	25.7100	+1.902%	258,889	+26.177%
2026-03-18	25.3100	25.440000	25.10000	25.2300	-0.708%	383,148	+28.577%
2026-03-17	25.8900	25.900000	25.36000	25.4100	-0.820%	496,003	+27.666%
2026-03-16	25.7300	26.000000	25.33000	25.6200	+0.906%	251,655	+26.620%
2026-03-13	25.3700	25.500000	24.91000	25.3900	+0.475%	244,062	+27.767%
2026-03-12	24.6800	25.300000	24.68000	25.2700	+0.318%	223,070	+28.374%
2026-03-11	25.4400	25.620000	24.97000	25.1900	-1.409%	223,114	+28.781%
2026-03-10	25.3400	26.130000	25.18500	25.5500	+0.472%	289,957	+26.967%
2026-03-09	25.3100	25.520000	24.54000	25.4300	-1.281%	327,369	+27.566%
2026-03-06	25.2500	25.760000	24.83000	25.7600	-1.227%	259,638	+25.932%
2026-03-05	26.0800	26.210000	25.69000	26.0800	-1.436%	188,651	+24.387%
2026-03-04	26.4500	26.800000	26.15000	26.4600	+0.417%	189,885	+22.600%
2026-03-03	25.6100	26.425000	25.41000	26.3500	-0.038%	224,125	+23.112%
2026-03-02	25.6700	26.700000	25.43000	26.3600	+0.957%	251,040	+23.065%
2026-02-27	26.8450	26.845000	25.90000	26.1100	-4.219%	351,659	+24.244%
2026-02-26	27.1300	27.590000	26.86000	27.2600	+0.963%	286,955	+19.002%
2026-02-25	26.5100	27.060000	26.25500	27.0000	+3.369%	290,265	+20.148%
2026-02-24	26.1100	26.420000	25.87000	26.1200	-0.229%	265,255	+24.196%
2026-02-23	27.3900	27.590000	25.87000	26.1800	-4.418%	317,971	+23.911%
2026-02-20	27.3700	27.610000	26.90660	27.3900	+0.037%	210,990	+18.437%
2026-02-19	27.1900	27.380000	27.00000	27.3800	0.000%	256,812	+18.481%
2026-02-18	27.3300	27.940000	27.04100	27.3800	+0.293%	638,537	+18.481%
2026-02-17	26.9200	27.440000	26.65320	27.3000	+1.676%	293,192	+18.828%
2026-02-13	26.7300	27.000000	26.36500	26.8500	+0.299%	182,844	+20.819%
2026-02-12	27.1600	27.370000	26.36000	26.7700	-0.372%	249,688	+21.180%
2026-02-11	27.4700	27.610000	26.81000	26.8700	-1.791%	264,516	+20.729%
2026-02-10	27.4600	27.770000	26.99500	27.3600	-0.037%	219,882	+18.567%
2026-02-09	27.7500	27.910000	27.32000	27.3700	-2.563%	233,292	+18.524%
2026-02-06	28.1900	28.426500	27.91000	28.0900	+0.465%	230,496	+15.486%
2026-02-05	27.9400	28.140000	27.62000	27.9600	+0.215%	256,544	+16.023%
2026-02-04	27.6100	28.490000	27.37500	27.9000	+1.639%	396,310	+16.272%
2026-02-03	27.4600	28.145000	26.88000	27.4500	+0.036%	361,826	+18.179%
2026-02-02	26.7400	27.800000	26.63000	27.4400	+3.274%	277,596	+18.222%
2026-01-30	26.3900	26.710000	26.16500	26.5700	0.000%	546,436	+22.093%
2026-01-29	25.9700	26.600000	25.52000	26.5700	+7.267%	470,588	+22.093%
2026-01-28	27.4400	27.910000	24.54000	24.7700	-12.966%	707,181	+30.965%
2026-01-27	28.4400	28.750000	28.32000	28.4600	+0.176%	312,110	+13.985%
2026-01-26	28.8500	29.020000	28.02000	28.4100	-1.933%	213,945	+14.185%
2026-01-23	29.6800	29.680000	28.75000	28.9700	-2.029%	359,709	+11.978%
2026-01-22	29.6700	30.200000	28.64500	29.5700	+0.068%	417,600	+9.706%
2026-01-21	28.3700	29.610000	28.37000	29.5500	+5.198%	196,324	+9.780%
2026-01-20	28.1400	28.440000	27.92000	28.0900	-1.920%	174,187	+15.486%
2026-01-16	28.7900	28.985000	28.26557	28.6400	-0.762%	212,614	+13.268%
2026-01-15	28.1900	28.995000	28.14000	28.8600	+2.377%	183,521	+12.405%
2026-01-14	27.8200	28.270000	27.73000	28.1900	+1.039%	156,477	+15.076%
2026-01-13	27.8600	28.190000	27.62000	27.9000	+0.686%	178,266	+16.272%
2026-01-12	27.8400	27.990000	27.57000	27.7100	-1.106%	225,454	+17.070%
2026-01-09	27.9600	28.230000	27.52000	28.0200	+0.430%	396,388	+15.774%
2026-01-08	27.4200	27.990000	27.42000	27.9000	+1.197%	276,542	+16.272%
2026-01-07	27.6200	27.700000	27.26000	27.5700	-0.325%	199,461	+17.664%
2026-01-06	27.2700	27.710000	27.01000	27.6600	+0.765%	280,318	+17.281%
2026-01-05	26.7900	27.660000	26.79000	27.4500	+2.235%	349,277	+18.179%
2026-01-02	27.1100	27.110000	26.50500	26.8500	-0.666%	255,145	+20.819%
2025-12-31	27.2900	27.460000	26.95000	27.0300	-0.771%	205,275	+20.015%
2025-12-30	27.5000	27.540000	27.21000	27.2400	-0.981%	220,937	+19.090%
2025-12-29	27.8400	28.020000	27.45000	27.5100	-0.865%	428,958	+17.921%
2025-12-26	28.0900	28.090000	27.69000	27.7500	-1.246%	156,470	+16.901%
2025-12-24	28.2700	28.270000	28.07000	28.1000	-0.531%	118,038	+15.445%
2025-12-23	28.3100	28.530000	28.20000	28.2500	-0.282%	631,192	+14.832%
2025-12-22	28.4800	28.750000	28.22200	28.3300	-0.666%	309,527	+14.508%
2025-12-19	28.7300	28.920000	28.14500	28.5200	-1.144%	497,800	+13.745%
2025-12-18	28.9300	29.120000	28.73000	28.8500	+0.035%	1,195,775	+12.444%
2025-12-17	28.7300	28.950000	28.41500	28.8400	+0.348%	600,349	+12.483%
2025-12-16	29.0000	29.105000	28.64000	28.7400	-0.965%	363,786	+12.874%
2025-12-15	29.2100	29.460000	28.93000	29.0200	-0.069%	750,222	+11.785%
2025-12-12	29.2200	29.220000	28.81000	29.0400	-0.138%	270,157	+11.708%
2025-12-11	29.0200	29.280000	28.93000	29.0800	-0.172%	178,969	+11.554%
2025-12-10	28.2200	29.265000	28.00000	29.1300	+3.115%	339,861	+11.363%
2025-12-09	28.3600	28.720000	28.18000	28.2500	-0.071%	244,952	+14.832%
2025-12-08	28.1900	28.440000	28.15000	28.2700	+0.569%	190,920	+14.751%
2025-12-05	28.1500	28.405000	27.94000	28.1100	-0.319%	178,671	+15.404%
2025-12-04	28.1100	28.250000	27.99000	28.2000	+0.213%	191,568	+15.035%
2025-12-03	28.2500	28.530000	28.03000	28.1400	+0.036%	383,680	+15.281%
2025-12-02	28.2200	28.265000	28.00000	28.1300	-0.319%	145,613	+15.322%
2025-12-01	27.4600	28.270000	27.46000	28.2200	+2.172%	152,907	+14.954%
2025-11-28	27.8800	28.065000	27.53000	27.6200	-0.968%	72,687	+17.451%
2025-11-26	27.9700	28.330000	27.76010	27.8900	-0.783%	330,376	+16.314%
2025-11-25	27.4400	28.380000	27.44000	28.1100	+3.232%	220,638	+15.404%
2025-11-24	27.4000	27.590000	27.07000	27.2300	-0.110%	159,558	+19.133%
2025-11-21	26.4800	27.480000	26.32000	27.2600	+3.023%	202,011	+19.002%
2025-11-20	26.6000	27.110000	26.27000	26.4600	+0.723%	148,130	+22.600%
2025-11-19	25.8700	26.374800	25.82000	26.2700	+1.389%	92,730	+23.487%
2025-11-18	25.9100	26.195000	25.78000	25.9100	-0.231%	104,080	+25.203%
2025-11-17	26.9100	27.100000	25.83000	25.9700	-3.922%	148,347	+24.913%
2025-11-14	26.8100	27.112700	26.35000	27.0300	+0.483%	106,435	+20.015%
2025-11-13	26.7000	27.300000	26.70000	26.9000	0.000%	170,207	+20.595%
2025-11-12	26.9100	27.325000	26.88000	26.9000	-0.037%	182,029	+20.595%
2025-11-11	26.9700	27.178900	26.67000	26.9100	-0.296%	87,908	+20.550%
2025-11-10	26.7600	27.080000	26.55000	26.9900	+1.504%	106,429	+20.193%
2025-11-07	26.4400	26.795500	26.19690	26.5900	+0.682%	107,973	+22.001%
2025-11-06	26.7200	26.750000	26.26000	26.4100	-1.234%	133,558	+22.832%
2025-11-05	26.5800	26.850000	26.40500	26.7400	+0.754%	144,721	+21.316%
2025-11-04	26.4300	26.555000	26.15000	26.5400	-1.155%	216,999	+22.231%
2025-11-03	26.1900	26.865000	25.67500	26.8500	+1.705%	208,063	+20.819%
2025-10-31	26.6200	26.630000	26.10010	26.4000	-1.713%	197,142	+22.879%
2025-10-30	26.7300	27.275000	26.42010	26.8600	-0.186%	171,389	+20.774%
2025-10-29	27.1900	27.610000	26.59000	26.9100	-1.501%	406,883	+20.550%
2025-10-28	27.0400	27.350000	26.88000	27.3200	+0.478%	115,141	+18.741%
2025-10-27	27.2800	27.500000	26.91000	27.1900	+0.518%	214,922	+19.309%
2025-10-24	26.4100	27.260000	26.05000	27.0500	+3.919%	214,412	+19.926%
2025-10-23	26.4000	26.500000	25.98000	26.0300	-1.625%	421,429	+24.625%
2025-10-22	25.5100	26.540000	25.21000	26.4600	+8.221%	295,226	+22.600%
2025-10-21	23.9800	24.510000	23.96000	24.4500	+1.452%	111,792	+32.679%
2025-10-20	23.4800	24.148000	23.22500	24.1000	+3.389%	134,302	+34.606%
2025-10-17	23.1900	23.400000	23.00000	23.3100	+1.524%	152,973	+39.168%
2025-10-16	24.3000	24.300000	22.85000	22.9600	-6.209%	171,130	+41.289%
2025-10-15	25.0100	25.010000	24.32000	24.4800	-1.449%	104,569	+32.516%
2025-10-14	23.8800	24.995000	23.88000	24.8400	+3.071%	111,301	+30.596%
2025-10-13	24.2100	24.350000	23.78000	24.1000	+1.133%	84,383	+34.606%
2025-10-10	24.6600	25.000000	23.78000	23.8300	-2.695%	146,731	+36.131%
2025-10-09	24.5900	24.620000	24.29970	24.4900	-0.649%	138,601	+32.462%
2025-10-08	25.0700	25.240000	24.56000	24.6500	-0.964%	120,383	+31.602%
2025-10-07	25.1500	25.410000	24.72740	24.8900	-0.758%	107,205	+30.333%
2025-10-06	25.0200	25.290000	23.76000	25.0800	+1.292%	154,255	+29.346%
2025-10-03	24.6500	25.050000	24.65000	24.7600	+0.855%	132,371	+31.018%
2025-10-02	24.4500	24.650000	24.17000	24.5500	+0.286%	108,752	+32.138%
2025-10-01	24.4500	24.735000	24.16000	24.4800	-0.851%	130,418	+32.516%
2025-09-30	24.6100	24.780000	24.37000	24.6900	+0.041%	95,181	+31.389%
2025-09-29	25.1700	25.170000	24.59000	24.6800	-1.712%	136,764	+31.442%
2025-09-26	24.8700	25.355000	24.85500	25.1100	+1.168%	126,036	+29.192%
2025-09-25	24.8200	25.000000	24.64000	24.8200	-0.241%	115,707	+30.701%
2025-09-24	24.9800	25.130000	24.74000	24.8800	0.000%	124,898	+30.386%
2025-09-23	25.0100	25.425000	24.85000	24.8800	-0.797%	131,228	+30.386%
2025-09-22	25.1200	25.210000	24.69000	25.0800	-0.437%	143,916	+29.346%
2025-09-19	25.5200	25.620000	25.09000	25.1900	-1.525%	486,720	+28.781%
2025-09-18	24.9800	25.620000	24.65500	25.5800	+2.938%	127,784	+26.818%
2025-09-17	24.6300	25.410000	24.33500	24.8500	+1.346%	114,825	+30.543%
2025-09-16	24.7800	24.780000	24.35500	24.5200	-1.447%	107,206	+32.300%
2025-09-15	24.9200	25.040000	24.59000	24.8800	+0.161%	130,618	+30.386%
2025-09-12	25.0100	25.245000	24.78000	24.8400	-1.075%	98,790	+30.596%
2025-09-11	25.0600	25.270000	24.80500	25.1100	+0.280%	160,681	+29.192%
2025-09-10	24.9800	25.170000	24.92000	25.0400	+0.361%	86,945	+29.553%
2025-09-09	25.1200	25.210000	24.84000	24.9500	-0.756%	104,661	+30.020%
2025-09-08	24.9400	25.160000	24.46500	25.1400	+0.802%	132,742	+29.037%
2025-09-05	25.4100	25.690000	24.77000	24.9400	-1.423%	141,422	+30.072%
2025-09-04	24.9700	25.350000	24.90000	25.3000	+1.688%	189,594	+28.221%
2025-09-03	24.7100	25.050000	24.63000	24.8800	+0.121%	201,023	+30.386%
2025-09-02	24.8300	25.010000	24.58000	24.8500	-1.232%	170,603	+30.543%
2025-08-29	25.4000	25.510000	25.11000	25.1600	-0.475%	363,186	+28.935%
2025-08-28	25.6400	25.640000	25.26000	25.2800	-0.590%	181,310	+28.323%
2025-08-27	25.1800	25.520000	25.03000	25.4300	+0.673%	120,464	+27.566%
2025-08-26	24.9800	25.380000	24.55750	25.2600	+1.080%	143,996	+28.424%
2025-08-25	24.9200	25.090000	24.68000	24.9900	+0.160%	113,788	+29.812%
2025-08-22	23.7500	25.020000	23.74000	24.9500	+5.586%	224,529	+30.020%
2025-08-21	23.7700	23.925000	23.51000	23.6300	-0.756%	95,529	+37.283%
2025-08-20	23.8300	23.880000	23.65000	23.8100	-0.084%	93,688	+36.245%
2025-08-19	23.7400	24.215000	23.72000	23.8300	+0.084%	95,075	+36.131%
2025-08-18	23.5400	23.840000	23.37000	23.8100	+0.890%	100,997	+36.245%
2025-08-15	24.2200	24.220000	23.54000	23.6000	-2.318%	266,702	+37.458%
2025-08-14	23.9600	24.225000	23.77000	24.1600	-0.330%	114,404	+34.272%
2025-08-13	24.1900	24.375000	23.94500	24.2400	+1.126%	179,796	+33.828%
2025-08-12	23.0300	23.990000	23.03000	23.9700	+4.810%	191,179	+35.336%
2025-08-11	22.8000	23.045000	22.58000	22.8700	+0.483%	136,739	+41.845%
2025-08-08	22.5600	23.360000	22.56000	22.7600	+1.743%	143,312	+42.531%
2025-08-07	22.7500	22.750000	22.35000	22.3700	-0.666%	129,618	+45.016%
2025-08-06	22.5400	22.655000	22.43000	22.5200	+0.044%	161,320	+44.050%
2025-08-05	22.6000	22.680000	22.12000	22.5100	+0.133%	197,292	+44.114%
2025-08-04	22.1800	22.515000	22.07000	22.4800	+0.223%	157,804	+44.306%
2025-08-01	22.5100	22.955000	22.00000	22.4300	-1.666%	300,409	+44.628%
2025-07-31	22.9000	23.040000	22.51000	22.8100	-0.869%	378,277	+42.218%
2025-07-30	23.5600	23.695000	22.80500	23.0100	-1.834%	162,337	+40.982%
2025-07-29	23.8800	23.950000	23.36500	23.4400	-0.720%	120,786	+38.396%
2025-07-28	23.3800	23.690000	23.36000	23.6100	+0.897%	116,399	+37.399%
2025-07-25	23.1000	23.400000	22.92000	23.4000	+1.343%	180,829	+38.632%
2025-07-24	23.0100	23.650000	22.77490	23.0900	-0.345%	237,927	+40.494%
2025-07-23	25.3700	25.370000	22.87750	23.1700	-11.294%	458,866	+40.009%
2025-07-22	25.9000	26.550000	25.86000	26.1200	+0.772%	263,501	+24.196%
2025-07-21	25.9900	26.420000	25.90000	25.9200	-0.039%	98,609	+25.154%
2025-07-18	26.3700	26.415000	25.66000	25.9300	-0.993%	168,274	+25.106%
2025-07-17	25.6600	26.290000	25.66000	26.1900	+1.867%	135,365	+23.864%
2025-07-16	25.5200	26.095000	25.14000	25.7100	+1.181%	154,021	+26.177%
2025-07-15	26.1400	26.370000	25.39000	25.4100	-3.163%	133,112	+27.666%
2025-07-14	25.8100	26.270000	24.71500	26.2400	+1.705%	138,862	+23.628%
2025-07-11	25.9500	25.960000	25.45000	25.8000	-0.960%	132,917	+25.736%
2025-07-10	25.9100	26.259900	25.91000	26.0500	+0.115%	124,687	+24.530%
2025-07-09	26.2700	26.460000	25.80000	26.0200	-0.230%	117,258	+24.673%
2025-07-08	26.1600	26.400000	26.03000	26.0800	+0.038%	140,666	+24.387%
2025-07-07	26.4300	26.910000	25.97000	26.0700	-1.697%	115,308	+24.434%
2025-07-03	26.2000	26.720000	26.20000	26.5200	+1.843%	84,127	+22.323%
2025-07-02	25.4800	26.080000	25.18000	26.0400	+2.198%	120,205	+24.578%
2025-07-01	24.5700	25.880000	24.17000	25.4800	+3.241%	128,831	+27.316%
2025-06-30	24.9900	25.015000	24.66000	24.6800	-0.524%	185,878	+31.442%
2025-06-27	24.7000	25.080000	24.23500	24.8100	+0.527%	420,429	+30.754%
2025-06-26	23.9400	24.740000	23.94000	24.6800	+3.567%	91,355	+31.442%
2025-06-25	24.2500	24.484499	23.81000	23.8300	-1.407%	111,951	+36.131%
2025-06-24	23.8400	24.270000	23.60000	24.1700	+2.285%	212,275	+34.216%
2025-06-23	22.8000	23.640000	22.75000	23.6300	+3.640%	138,636	+37.283%
2025-06-20	22.8500	23.045000	22.68000	22.8000	+0.352%	524,340	+42.281%
2025-06-18	22.5000	23.750800	22.50000	22.7200	+0.754%	102,006	+42.782%
2025-06-17	22.5500	22.770000	22.39510	22.5500	-0.836%	97,540	+43.858%
2025-06-16	23.2300	23.475000	22.71000	22.7400	-1.044%	197,294	+42.656%
2025-06-13	23.1700	23.778400	22.74000	22.9800	-2.462%	142,934	+41.166%
2025-06-12	23.4500	23.605000	23.20500	23.5600	-0.212%	96,704	+37.691%
2025-06-11	23.8600	23.960000	23.56000	23.6100	-0.506%	84,337	+37.399%
2025-06-10	23.5800	23.850000	23.50000	23.7300	+1.194%	81,741	+36.705%
2025-06-09	23.4300	23.670000	23.20000	23.4500	+0.514%	94,723	+38.337%
2025-06-06	23.1500	23.350000	22.94000	23.3300	+2.595%	129,784	+39.048%
2025-06-05	22.6600	22.880000	22.50000	22.7400	+0.353%	94,369	+42.656%
2025-06-04	23.1000	23.405000	22.63000	22.6600	-1.990%	75,121	+43.160%
2025-06-03	22.7600	23.190000	22.61000	23.1200	+1.404%	83,759	+40.311%
2025-06-02	22.8700	22.940000	22.42000	22.8000	-0.524%	115,579	+42.281%
2025-05-30	23.0800	23.230000	22.84000	22.9200	-0.951%	126,599	+41.536%
2025-05-29	22.9500	23.190000	22.75000	23.1400	+1.402%	107,994	+40.190%
2025-05-28	23.1800	23.350000	22.79000	22.8200	-1.849%	83,699	+42.156%
2025-05-27	23.0000	23.300000	22.76000	23.2500	+1.929%	96,374	+39.527%
2025-05-23	22.5400	23.050000	21.84000	22.8100	-0.175%	93,281	+42.218%
2025-05-22	22.8900	23.250000	22.78000	22.8500	-0.868%	127,310	+41.969%
2025-05-21	23.4500	23.750000	22.98100	23.0500	-2.578%	112,381	+40.738%
2025-05-20	23.7700	23.855000	23.62000	23.6600	-0.379%	101,063	+37.109%
2025-05-19	23.6300	23.750000	23.10470	23.7500	-0.461%	107,760	+36.589%
2025-05-16	23.9600	23.960000	23.61000	23.8600	-0.583%	162,259	+35.960%
2025-05-15	23.7400	24.085000	23.70000	24.0000	+1.437%	115,293	+35.167%
2025-05-14	24.1300	24.155000	23.66000	23.6600	-2.312%	131,675	+37.109%
2025-05-13	23.7400	24.370000	23.64000	24.2200	+0.875%	87,008	+33.939%
2025-05-12	24.3400	24.500000	23.56000	24.0100	+2.827%	116,370	+35.110%
2025-05-09	23.5900	23.720000	23.17000	23.3500	-0.723%	96,455	+38.929%
2025-05-08	23.2600	23.640000	23.04500	23.5200	+2.305%	132,050	+37.925%
2025-05-07	23.5100	23.680000	22.92000	22.9900	-0.948%	129,330	+41.105%
2025-05-06	22.8000	23.470000	22.40750	23.2100	-0.301%	156,659	+39.767%
2025-05-05	22.9100	23.545000	22.22000	23.2800	-0.894%	155,855	+39.347%
2025-05-02	23.2500	23.525000	23.13000	23.4900	+2.308%	99,425	+38.101%
2025-05-01	22.8900	23.170000	22.60000	22.9600	+0.394%	171,146	+41.289%
2025-04-30	22.8200	23.425000	22.43000	22.8700	-1.167%	266,886	+41.845%
2025-04-29	22.8900	23.150000	22.64000	23.1400	+1.625%	128,789	+40.190%
2025-04-28	22.8100	22.920000	22.38000	22.7700	+0.132%	187,800	+42.468%
2025-04-25	22.9900	23.100000	22.44000	22.7400	-2.067%	120,889	+42.656%
2025-04-24	22.6900	23.285000	21.58000	23.2200	-0.301%	199,958	+39.707%
2025-04-23	22.5200	23.460000	21.98000	23.2900	+3.419%	254,699	+39.287%
2025-04-22	21.8300	22.640000	21.18000	22.5200	+4.356%	233,986	+44.050%
2025-04-21	21.2600	21.660000	21.15000	21.5800	+0.419%	132,177	+50.324%
2025-04-17	21.3300	21.600000	21.10000	21.4900	+0.421%	174,879	+50.954%
2025-04-16	21.4700	21.660000	21.14000	21.4000	+0.187%	171,785	+51.589%
2025-04-15	20.8300	21.590000	20.77000	21.3600	+2.791%	217,453	+51.873%
2025-04-14	21.2500	21.250000	20.24000	20.7800	+1.614%	228,164	+56.112%
2025-04-11	20.3500	20.625000	19.90000	20.4500	-0.293%	234,925	+58.631%
2025-04-10	20.5500	21.300000	19.25000	20.5100	-4.826%	401,648	+58.167%
2025-04-09	20.4300	22.060000	19.82000	21.5500	+4.460%	499,087	+50.534%
2025-04-08	21.1700	21.840000	20.37500	20.6300	-0.097%	391,288	+57.247%
2025-04-07	19.7900	21.640000	19.64000	20.6500	+1.126%	441,754	+57.094%
2025-04-04	20.1400	20.720000	19.89500	20.4200	-2.716%	565,848	+58.864%
2025-04-03	21.4900	21.650000	20.86400	20.9900	-7.206%	423,635	+54.550%
2025-04-02	22.2300	22.950000	22.07000	22.6200	+0.355%	185,851	+43.413%
2025-04-01	22.6100	22.620000	22.23000	22.5400	-0.530%	232,727	+43.922%
2025-03-31	22.4800	23.085000	22.16500	22.6600	+0.354%	228,323	+43.160%
2025-03-28	22.8000	23.240000	22.24000	22.5800	-1.225%	200,539	+43.667%
2025-03-27	22.2000	23.380000	22.20000	22.8600	-0.131%	137,295	+41.907%
2025-03-26	22.8700	23.205000	22.66500	22.8900	+0.527%	194,915	+41.721%
2025-03-25	22.9800	23.530600	22.76000	22.7700	-0.654%	144,591	+42.468%
2025-03-24	22.7600	23.070000	22.71000	22.9200	+2.048%	141,392	+41.536%
2025-03-21	21.6000	22.500000	21.58100	22.4600	+1.629%	532,570	+44.435%
2025-03-20	21.8100	22.435000	21.46000	22.1000	+0.181%	216,872	+46.787%
2025-03-19	21.9200	22.330000	21.88000	22.0600	+1.007%	120,452	+47.053%
2025-03-18	21.9500	22.190000	21.71000	21.8400	-1.310%	207,054	+48.535%
2025-03-17	21.8400	22.190000	21.76520	22.1300	+1.281%	211,037	+46.588%
2025-03-14	21.5900	22.090000	21.49000	21.8500	+2.582%	181,019	+48.467%
2025-03-13	21.8100	22.130000	21.27000	21.3000	-1.843%	201,436	+52.300%
2025-03-12	21.9000	22.055000	21.56000	21.7000	-0.322%	200,649	+49.493%
2025-03-11	21.6400	21.980000	21.45000	21.7700	+1.162%	178,698	+49.012%
2025-03-10	22.1400	22.600000	21.30000	21.5200	-4.100%	205,815	+50.743%
2025-03-07	22.6600	22.990000	22.15000	22.4400	-0.883%	137,463	+44.563%
2025-03-06	22.6600	22.710000	22.38000	22.6400	-1.265%	125,987	+43.286%
2025-03-05	23.2400	23.545000	22.62000	22.9300	-0.736%	153,595	+41.474%
2025-03-04	23.0800	23.715000	22.80000	23.1000	-3.145%	207,717	+40.433%
2025-03-03	23.8800	24.395000	23.67000	23.8500	-0.666%	153,508	+36.017%
2025-02-28	23.7350	24.250000	23.73500	24.0100	+1.565%	147,562	+35.110%
2025-02-27	23.1000	23.800000	22.31000	23.6400	+0.639%	149,301	+37.225%
2025-02-26	23.6600	23.760000	23.17000	23.4900	-0.970%	198,546	+38.101%
2025-02-25	23.1800	23.895000	22.76000	23.7200	+0.296%	150,910	+36.762%

document.getElementById("DnPthj").onerror = function(){this.style.display='none';}; .dark-mode .SNHrn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNHrn6{ color: #333333; background-color: white; border: 2px solid #333333; }HAFCHanmi Financial Corpstock NASDAQ

HAFC
Hanmi Financial Corp
stock NASDAQ