Canada markets closed

Hanmi Financial Corporation (HAFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.82+0.19 (+1.22%)
At close: 04:00PM EDT
15.82 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.6516.0215.6515.8215.82457,400
Apr 25, 202415.8015.8115.3015.6315.63324,700
Apr 24, 202414.5515.2414.5515.1415.14295,600
Apr 23, 202415.1815.7015.0415.6415.64138,000
Apr 22, 202415.2215.3615.1715.2115.21171,500
Apr 19, 202414.5315.2214.4915.2115.21253,200
Apr 18, 202414.4814.7114.4814.6014.60150,100
Apr 17, 202414.5814.7814.4714.5014.50180,700
Apr 16, 202414.6714.6714.4514.4814.48125,100
Apr 15, 202414.9015.0214.6014.7814.78257,800
Apr 12, 202414.7214.9014.7014.8314.83178,700
Apr 11, 202414.8714.8914.6414.8614.86169,300
Apr 10, 202415.2715.4514.6114.8014.80313,500
Apr 09, 202415.4715.6615.4415.5715.57162,700
Apr 08, 202415.1915.5515.1915.4415.44155,800
Apr 05, 202415.1815.2715.0715.1715.17114,600
Apr 04, 202415.4615.5915.1115.1815.18170,700
Apr 03, 202415.2515.4315.2415.3015.30368,400
Apr 02, 202415.2515.4515.1015.3215.32250,300
Apr 01, 202415.9815.9815.4915.4915.49272,900
Mar 28, 202415.8215.9915.7515.9215.92209,900
Mar 27, 202415.3615.9115.3515.8715.87199,000
Mar 26, 202415.4015.4515.2015.2515.25153,300
Mar 25, 202415.3015.5715.2615.3615.36134,600
Mar 22, 202415.6515.6515.2215.2215.22147,500
Mar 21, 202415.5115.7515.4615.5515.55261,100
Mar 20, 202414.6915.6114.6915.4215.42275,400
Mar 19, 202414.9715.1714.8614.8714.87234,500
Mar 18, 202414.9715.1414.7514.9814.98290,600
Mar 15, 202414.5914.9414.5814.8514.851,520,900
Mar 14, 202415.2115.2914.5714.6814.68274,200
Mar 13, 202415.0515.4115.0515.2715.27229,900
Mar 12, 202415.5715.6615.0815.1415.14428,600
Mar 11, 202415.7615.8815.5915.6315.63330,600
Mar 08, 202415.9116.0015.7015.7715.77228,000
Mar 07, 202415.6515.8015.4115.7415.74421,900
Mar 06, 202415.4515.6615.0315.5115.51489,200
Mar 05, 202414.7615.5414.7615.4215.42234,000
Mar 04, 202414.9515.2514.8414.8614.86515,300
Mar 01, 202415.0315.1414.7615.0115.01309,300
Feb 29, 202415.4615.5415.0115.1115.11248,300
Feb 28, 202415.1215.3015.0215.1315.13321,000
Feb 27, 202415.4415.4615.1915.2515.25298,500
Feb 26, 202415.0815.3815.0115.2615.26518,100
Feb 23, 202415.0615.3014.8415.1915.19390,300
Feb 22, 202415.0815.2414.9115.0015.00301,600
Feb 21, 202415.2215.2715.0215.1315.13389,800
Feb 20, 202415.1815.5015.1815.2315.23214,700
Feb 16, 202415.3515.5615.1615.4115.41261,600
Feb 15, 202415.1215.6315.0615.5215.52240,100
Feb 14, 202415.1315.2414.7915.0415.04313,800
Feb 13, 202415.0015.1814.6014.9214.92372,000
Feb 12, 202415.4815.8215.4815.5415.54231,100
Feb 09, 202414.8815.5614.6715.4715.47364,800
Feb 08, 202414.8915.0414.7314.8614.86365,200
Feb 07, 202415.2115.2314.7814.8514.85659,500
Feb 06, 202415.4515.7215.0815.2115.21356,700
Feb 05, 202415.7315.7315.3915.5315.53195,900
Feb 02, 202415.8816.1615.7715.8715.87318,300
Feb 02, 20240.25 Dividend
Feb 01, 202417.0717.0715.8716.4416.19460,700
Jan 31, 202417.0017.3816.6016.7516.50401,500
Jan 30, 202417.2017.3517.0417.1416.88205,600
Jan 29, 202417.0317.3916.9217.2917.03289,200
Jan 26, 202417.4817.4816.9717.0216.76224,000
Jan 25, 202416.9917.2716.8217.2316.97320,100
Jan 24, 202417.9318.2116.5816.7516.50519,400
Jan 23, 202418.9719.1518.4718.4918.21119,100
Jan 22, 202418.5518.8818.0818.8818.59138,900
Jan 19, 202418.2218.3017.9018.2918.01230,000
Jan 18, 202418.1518.2417.8518.0617.79265,100
Jan 17, 202417.9318.2717.7718.0617.79117,100
Jan 16, 202418.1418.4618.0418.1717.89206,000
Jan 12, 202418.7718.8018.1818.4118.13108,900
Jan 11, 202418.6218.6818.2618.5618.28360,800
Jan 10, 202418.6318.8418.5218.8018.51200,600
Jan 09, 202418.8118.8518.5018.6618.38203,500
Jan 08, 202418.9419.0918.7419.0918.80130,400
Jan 05, 202418.9319.2618.8418.9018.61284,100
Jan 04, 202418.8119.1918.7519.0418.75249,000
Jan 03, 202419.2419.2918.7018.7118.43222,100
Jan 02, 202419.2319.7119.0319.3619.07204,900
Dec 29, 202319.8519.8519.4019.4019.1076,600
Dec 28, 202319.9320.1119.8319.9319.6373,300
Dec 27, 202320.2020.3119.9820.0519.75119,100
Dec 26, 202319.8320.1519.7820.1219.8187,500
Dec 22, 202319.7819.9219.6319.6919.39136,500
Dec 21, 202319.6719.6919.3219.5619.2697,100
Dec 20, 202319.7820.2419.4319.4519.15267,000
Dec 19, 202319.3719.9419.2819.7819.48168,100
Dec 18, 202319.3019.5219.0719.2318.94163,400
Dec 15, 202319.6119.6419.1819.3019.01888,300
Dec 14, 202319.9220.2419.3919.4319.13261,900
Dec 13, 202318.3719.2017.9519.1118.82420,300
Dec 12, 202318.4018.5318.1918.3118.03152,400
Dec 11, 202318.5318.5518.2418.4018.12141,000
Dec 08, 202318.4118.7118.3718.4518.17114,300
Dec 07, 202317.8018.3517.6318.3518.07145,900
Dec 06, 202317.8918.5017.7517.7517.48169,700
Dec 05, 202317.8517.9617.6217.7117.4484,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...