NASDAQ : HAFC
Hanmi Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 33.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 969.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hanmi Financial Corporation (HAFC) closed at 33.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32.85 | 33.61 | 32.55 | 33.36 | 186,647 | +2.49% |
| 2026-10-30 | 33.23 | 33.32 | 32.33 | 32.55 | 306,789 | -1.75% |
| 2026-10-29 | 33.07 | 33.36 | 33 | 33.13 | 222,246 | +1.31% |
| 2026-10-28 | 32.99 | 32.99 | 32.02 | 32.7 | 342,976 | +0.89% |
| 2026-10-27 | 32.41 | 32.54 | 31.92 | 32.41 | 243,192 | +0.75% |
| 2026-10-26 | 32.37 | 32.705 | 32.11 | 32.17 | 160,594 | +0.06% |
| 2026-10-23 | 32.1 | 32.35 | 31.91 | 32.15 | 172,383 | -0.28% |
| 2026-10-22 | 31.49 | 32.335 | 31.435 | 32.24 | 197,982 | +2.35% |
| 2026-10-21 | 31.52 | 31.607 | 31.22 | 31.5 | 131,149 | +0.10% |
| 2026-10-20 | 31.15 | 31.75 | 31.1 | 31.47 | 158,040 | +1.58% |
| 2026-10-19 | 31.02 | 31.18 | 30.93 | 30.98 | 134,159 | -0.45% |
| 2026-10-16 | 31.02 | 31.64 | 30.98 | 31.12 | 160,041 | +0.58% |
| 2026-10-15 | 30.69 | 31.2 | 30.53 | 30.94 | 214,167 | +1.48% |
| 2026-10-14 | 30.47 | 30.77 | 30.295 | 30.49 | 240,039 | -1.29% |
| 2026-10-13 | 31.26 | 31.28 | 30.725 | 30.89 | 161,358 | -0.61% |
| 2026-10-12 | 30.77 | 31.24 | 30.77 | 31.08 | 166,652 | +0.97% |
| 2026-10-09 | 31.18 | 31.18 | 30.77 | 30.78 | 173,287 | -1.58% |
| 2026-10-08 | 31.18 | 31.48 | 31 | 31.275 | 287,332 | -0.33% |
| 2026-10-07 | 31.45 | 31.45 | 30.985 | 31.38 | 198,085 | -0.95% |
| 2026-10-06 | 31.65 | 31.81 | 31.505 | 31.68 | 212,326 | +0.57% |
| 2026-10-05 | 31.7 | 31.79 | 31.38 | 31.5 | 231,566 | -0.54% |
| 2026-10-02 | 31.54 | 31.97 | 31.41 | 31.67 | 179,316 | +1.47% |
| 2026-10-01 | 30.77 | 31.24 | 30.17 | 31.21 | 227,666 | +1.00% |
| 2026-09-30 | 31.16 | 31.265 | 30.66 | 30.9 | 314,464 | -0.83% |
| 2026-09-29 | 31.65 | 31.8 | 31.08 | 31.16 | 230,347 | -1.39% |
| 2026-09-28 | 32.14 | 32.16 | 31.56 | 31.6 | 194,885 | -1.56% |
| 2026-09-25 | 31.98 | 32.23 | 31.88 | 32.1 | 227,151 | +0.85% |
| 2026-09-24 | 31.6 | 32.025 | 31.49 | 31.83 | 294,928 | +0.79% |
| 2026-09-23 | 31.97 | 32.07 | 31.54 | 31.58 | 248,114 | -1.25% |
| 2026-09-22 | 32.43 | 32.58 | 31.97 | 31.98 | 274,661 | -0.74% |
| 2026-09-21 | 32.37 | 32.57 | 32.15 | 32.22 | 206,674 | -0.31% |
| 2026-09-18 | 31.95 | 32.41 | 31.71 | 32.32 | 570,771 | +0.28% |
| 2026-09-17 | 32.35 | 32.4 | 32.03 | 32.23 | 215,101 | +0.47% |
| 2026-09-16 | 32.21 | 32.32 | 31.34 | 32.08 | 296,826 | -0.25% |
| 2026-09-15 | 32.09 | 32.32 | 31.905 | 32.16 | 198,308 | +0.34% |
| 2026-09-14 | 31.8 | 32.26 | 31.745 | 32.05 | 222,036 | +0.79% |
| 2026-09-11 | 32.17 | 32.26 | 31.61 | 31.8 | 200,175 | -0.28% |
| 2026-09-10 | 31.46 | 31.895 | 31.14 | 31.89 | 148,633 | +1.37% |
| 2026-09-09 | 31.41 | 31.71 | 31.17 | 31.46 | 199,389 | -0.73% |
| 2026-09-08 | 31.94 | 31.96 | 31.66 | 31.69 | 156,308 | -1.15% |
| 2026-09-04 | 31.65 | 32.24 | 31.65 | 32.06 | 192,640 | +0.69% |
| 2026-09-03 | 31.77 | 32.08 | 31.695 | 31.84 | 214,196 | +0.76% |
| 2026-09-02 | 31.01 | 31.66 | 31.01 | 31.6 | 186,091 | +2.40% |
| 2026-09-01 | 30.88 | 31.215 | 30.67 | 30.86 | 203,226 | -0.45% |
| 2026-08-31 | 31.12 | 31.12 | 30.77 | 31 | 202,469 | -0.45% |
| 2026-08-28 | 31.15 | 31.39 | 31.02 | 31.14 | 162,462 | -0.03% |
| 2026-08-27 | 31.015 | 31.19 | 30.616 | 31.15 | 169,928 | +0.23% |
| 2026-08-26 | 31.11 | 31.205 | 30.88 | 31.08 | 161,908 | +0.39% |
| 2026-08-25 | 31.3 | 31.3 | 30.92 | 30.96 | 124,787 | -0.83% |
| 2026-08-24 | 31.25 | 31.54 | 31.14 | 31.22 | 173,696 | +0.35% |
| 2026-08-21 | 31.42 | 31.44 | 30.87 | 31.11 | 339,237 | -0.13% |
| 2026-08-20 | 31.1 | 31.21 | 30.87 | 31.15 | 186,382 | +0.00% |
| 2026-08-19 | 32.15 | 32.15 | 31.105 | 31.15 | 206,968 | -2.84% |
| 2026-08-18 | 32.3 | 32.32 | 31.97 | 32.06 | 198,810 | -0.43% |
| 2026-08-17 | 32.49 | 32.58 | 32.05 | 32.2 | 167,135 | -0.74% |
| 2026-08-14 | 32.43 | 32.7 | 32.35 | 32.44 | 139,037 | -0.15% |
| 2026-08-13 | 32.41 | 32.64 | 32.315 | 32.49 | 191,168 | +0.74% |
| 2026-08-12 | 32.08 | 32.41 | 32.05 | 32.25 | 169,522 | +0.88% |
| 2026-08-11 | 31.78 | 32.175 | 31.78 | 31.97 | 172,714 | +0.92% |
| 2026-08-10 | 31.77 | 31.815 | 31.43 | 31.68 | 206,343 | -0.72% |
| 2026-08-07 | 32.13 | 32.14 | 31.88 | 31.91 | 166,473 | -0.84% |
| 2026-08-06 | 32.63 | 32.7 | 32.145 | 32.18 | 257,558 | -0.68% |
| 2026-08-05 | 32.53 | 32.53 | 32.16 | 32.4 | 187,672 | +0.09% |
| 2026-08-04 | 32.11 | 32.65 | 31.97 | 32.37 | 259,749 | +1.12% |
| 2026-08-03 | 31.91 | 32.275 | 31.86 | 32.01 | 328,675 | +1.30% |
| 2026-07-31 | 31.76 | 31.94 | 31.59 | 31.88 | 287,401 | +0.60% |
| 2026-07-30 | 31.7 | 31.885 | 31.46 | 31.69 | 192,122 | +0.44% |
| 2026-07-29 | 31.67 | 32.06 | 31.48 | 31.55 | 315,668 | -0.85% |
| 2026-07-28 | 31.95 | 32.17 | 31.56 | 31.82 | 263,300 | +0.57% |
| 2026-07-27 | 32.11 | 32.255 | 31.62 | 31.64 | 285,356 | -0.16% |
| 2026-07-24 | 32.24 | 32.245 | 31.575 | 31.69 | 370,873 | -1.64% |
| 2026-07-23 | 31.3 | 32.26 | 30.86 | 32.22 | 519,333 | +2.61% |
| 2026-07-22 | 31.6 | 31.67 | 29.985 | 31.4 | 634,301 | -3.30% |
| 2026-07-21 | 32.19 | 32.715 | 31.91 | 32.47 | 241,499 | +0.87% |
| 2026-07-20 | 32.63 | 32.66 | 32.12 | 32.19 | 216,584 | -1.35% |
| 2026-07-17 | 33.15 | 33.15 | 32.33 | 32.63 | 330,739 | -2.04% |
| 2026-07-16 | 32.35 | 33.49 | 32.35 | 33.31 | 280,359 | +2.94% |
| 2026-07-15 | 32.14 | 32.64 | 32 | 32.36 | 227,587 | +1.00% |
| 2026-07-14 | 32.28 | 32.39 | 31.95 | 32.04 | 233,170 | -0.74% |
| 2026-07-13 | 32.13 | 32.41 | 31.94 | 32.28 | 340,966 | +0.72% |
| 2026-07-10 | 32.05 | 32.09 | 31.73 | 32.05 | 179,735 | +0.34% |
| 2026-07-09 | 31.62 | 31.98 | 31.62 | 31.94 | 172,161 | +1.08% |
| 2026-07-08 | 32.13 | 32.13 | 31.45 | 31.6 | 201,106 | -1.77% |
| 2026-07-07 | 32.57 | 32.63 | 32.155 | 32.17 | 196,510 | -0.95% |
| 2026-07-06 | 32.44 | 32.82 | 32.32 | 32.48 | 174,080 | -0.03% |
| 2026-07-02 | 33.27 | 33.5 | 32.26 | 32.49 | 178,028 | -2.08% |
| 2026-07-01 | 32.42 | 33.27 | 32.25 | 33.18 | 221,772 | +2.41% |
| 2026-06-30 | 32.35 | 32.67 | 32.145 | 32.4 | 174,313 | -0.03% |
| 2026-06-29 | 32.19 | 32.55 | 32.08 | 32.41 | 319,491 | -0.80% |
| 2026-06-26 | 32.47 | 32.77 | 32.165 | 32.67 | 656,155 | +0.62% |
| 2026-06-25 | 32.11 | 32.52 | 32.02 | 32.47 | 228,071 | +1.12% |
| 2026-06-24 | 31.99 | 32.245 | 31.87 | 32.11 | 402,276 | +0.38% |
| 2026-06-23 | 31.4 | 32.05 | 31.115 | 31.99 | 229,239 | +1.94% |
| 2026-06-22 | 31.16 | 31.58 | 31.16 | 31.38 | 198,842 | +0.54% |
| 2026-06-18 | 31.03 | 31.37 | 30.755 | 31.21 | 629,668 | +1.53% |
| 2026-06-17 | 31.26 | 31.48 | 30.39 | 30.74 | 306,024 | -1.66% |
| 2026-06-16 | 31.41 | 31.61 | 30.87 | 31.26 | 254,565 | +0.51% |
| 2026-06-15 | 31.88 | 31.99 | 31.03 | 31.1 | 189,736 | -2.05% |
| 2026-06-12 | 31.43 | 31.87 | 31.325 | 31.75 | 177,419 | +1.54% |
| 2026-06-11 | 31.3 | 31.395 | 30.92 | 31.27 | 272,887 | +0.19% |
| 2026-06-10 | 30.89 | 31.3 | 30.86 | 31.21 | 224,877 | +1.60% |
| 2026-06-09 | 30.73 | 31.3 | 30.67 | 30.72 | 182,880 | +0.59% |
| 2026-06-08 | 30.45 | 30.77 | 30.385 | 30.54 | 157,889 | +0.36% |
| 2026-06-05 | 30.43 | 30.74 | 30.41 | 30.43 | 179,267 | -0.10% |
| 2026-06-04 | 29.59 | 30.535 | 29.5 | 30.46 | 201,394 | +4.49% |
| 2026-06-03 | 30.06 | 30.06 | 29.13 | 29.15 | 213,286 | -3.51% |
| 2026-06-02 | 29.64 | 30.375 | 29.605 | 30.21 | 170,026 | +1.48% |
| 2026-06-01 | 29.97 | 30.185 | 29.41 | 29.77 | 193,265 | -1.16% |
| 2026-05-29 | 30.21 | 30.28 | 30.02 | 30.12 | 190,696 | -0.17% |
| 2026-05-28 | 30 | 30.21 | 29.635 | 30.17 | 183,828 | -0.98% |
| 2026-05-27 | 30.88 | 30.93 | 30.365 | 30.47 | 164,728 | -0.85% |
| 2026-05-26 | 30.24 | 30.74 | 30.19 | 30.73 | 186,184 | +1.86% |
| 2026-05-22 | 30.42 | 30.54 | 30.17 | 30.17 | 178,018 | -0.49% |
| 2026-05-21 | 29.92 | 30.345 | 29.735 | 30.32 | 379,734 | +0.80% |
| 2026-05-20 | 29.45 | 30.13 | 29.45 | 30.08 | 460,102 | +2.17% |
| 2026-05-19 | 29.43 | 29.61 | 29.21 | 29.44 | 124,596 | -0.51% |
| 2026-05-18 | 29.15 | 29.635 | 29.02 | 29.59 | 174,776 | +1.72% |
| 2026-05-15 | 29.25 | 29.45 | 28.8 | 29.09 | 270,463 | -0.72% |
| 2026-05-14 | 29.24 | 29.55 | 29.04 | 29.3 | 154,254 | +0.86% |
| 2026-05-13 | 29.32 | 29.32 | 28.98 | 29.05 | 192,213 | -1.12% |