U.S. Markets open in 6 hrs 9 mins

Hanmi Financial Corporation (HAFC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
28.20+0.40 (+1.44%)
At close: 4:00PM EDT
People also watch
WIBCBBCNGBCICATYHTBK
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201728.0028.4527.7528.2028.2095,700
Jun 27, 201727.5527.9027.2027.8027.80219,100
Jun 26, 201727.6527.9527.1027.5027.50168,700
Jun 23, 201727.8527.8527.4027.6027.60170,700
Jun 22, 201728.2028.3527.6527.6527.6592,400
Jun 21, 201728.9528.9528.2028.2528.25110,500
Jun 20, 201729.2029.2028.6328.8528.85107,500
Jun 19, 201729.4529.5528.9029.3529.35125,800
Jun 16, 201728.7529.3028.7529.2529.25208,500
Jun 15, 201729.2529.7529.0529.3529.3566,100
Jun 14, 201729.4529.5528.7029.5029.50137,700
Jun 13, 201729.8029.9529.3529.6029.60134,100
Jun 12, 201729.7530.4329.2029.8029.80255,900
Jun 09, 201728.5529.9028.3529.7029.70202,000
Jun 08, 201727.0528.8526.9328.2528.25146,200
Jun 07, 201726.7527.1526.7527.0027.0089,800
Jun 06, 201726.5527.0026.3526.7326.73100,400
Jun 05, 201726.9527.3526.8526.8526.85111,400
Jun 02, 201726.8027.2526.7526.9026.90196,200
Jun 01, 201726.7527.0026.3526.9526.95137,600
May 31, 201726.6026.6825.9526.6026.60189,300
May 30, 201727.3527.4026.4026.6026.60250,300
May 26, 201727.5027.7027.2527.5027.5091,800
May 25, 201727.7027.9027.3527.6527.65100,000
May 24, 201727.8028.1027.4527.6527.65104,000
May 23, 201727.5028.0827.2527.8027.80107,900
May 22, 201727.5027.5527.2027.5027.5055,300
May 19, 201727.6527.9527.2027.3027.30132,100
May 18, 201727.2527.8527.2527.6527.65140,200
May 17, 201727.6527.7527.2027.3527.35201,300
May 16, 201728.3028.4027.8528.4028.40117,000
May 15, 201728.1028.5528.1028.3528.3597,100
May 12, 201727.9528.1527.4528.1028.10153,700
May 11, 201728.7028.8528.1028.1528.15171,700
May 10, 201728.8529.0528.6528.9028.9087,900
May 09, 201729.3029.4028.8529.0029.00116,300
May 08, 201729.1029.3528.9529.1529.1564,800
May 05, 201729.3529.3528.7529.1529.15104,700
May 04, 201729.2529.4329.0529.1529.1590,200
May 04, 20170.19 Dividend
May 03, 201728.6029.3028.6029.1028.91162,400
May 02, 201729.3029.3528.5028.8528.66193,400
May 01, 201729.3029.5528.8529.2029.01136,900
Apr 28, 201729.5529.7029.0029.0528.86202,600
Apr 27, 201730.2030.2029.3529.6029.41115,400
Apr 26, 201729.6530.5529.6530.0529.85171,700
Apr 25, 201729.9530.2529.7529.8029.61132,600
Apr 24, 201729.3529.8329.2529.6029.41198,600
Apr 21, 201728.5528.9528.2028.7528.56174,400
Apr 20, 201728.0528.8528.0528.6028.41229,100
Apr 19, 201728.2528.7027.7527.9027.72184,100
Apr 18, 201728.0028.8527.4028.2028.02173,000
Apr 17, 201728.5528.8028.1028.7028.51161,300
Apr 13, 201729.0029.2028.2528.4528.26147,600
Apr 12, 201729.4529.6528.9029.1028.91144,400
Apr 11, 201729.1529.7029.1529.7029.51129,900
Apr 10, 201729.5029.8528.6529.3529.16179,600
Apr 07, 201729.3029.5529.1529.5029.31226,700
Apr 06, 201729.2029.7028.9029.5529.36288,000
Apr 05, 201730.3530.5529.0529.1028.91196,300
Apr 04, 201730.1030.4529.8530.1329.93129,900
Apr 03, 201730.8030.9029.9830.3030.10130,400
Mar 31, 201731.0031.2030.5530.7530.55207,900
Mar 30, 201729.9031.0829.9031.0030.80161,300
Mar 29, 201729.8029.9029.4029.7529.56100,900
Mar 28, 201729.3530.1028.2029.9529.75109,600
Mar 27, 201728.8029.6528.4529.5529.36141,900
Mar 24, 201729.2529.5029.1029.4529.26124,300
Mar 23, 201728.9029.6028.8029.2029.01121,400
Mar 22, 201729.2029.2028.5528.9028.71221,900
Mar 21, 201731.6031.6029.2529.2829.09226,800
Mar 20, 201732.1532.1531.4531.5531.3486,600
Mar 17, 201731.6532.4031.2832.3032.09387,900
Mar 16, 201731.9032.2031.6031.7031.49143,900
Mar 15, 201731.9532.3031.6531.7531.54122,000
Mar 14, 201731.7531.9031.3031.7531.54102,800
Mar 13, 201731.8032.3531.4531.9531.7459,000
Mar 10, 201732.2032.4031.5031.8531.64120,500
Mar 09, 201732.2532.6031.9532.0031.7976,900
Mar 08, 201732.9533.2032.1732.2031.9978,600
Mar 07, 201733.0033.0032.6332.6532.4450,000
Mar 06, 201733.0533.1532.4533.0032.7899,500
Mar 03, 201733.5033.6533.0033.3533.1399,000
Mar 02, 201734.4034.4033.3533.3533.1387,100
Mar 01, 201734.1534.5534.1534.3534.13180,200
Feb 28, 201733.7034.1533.3533.4033.18190,900
Feb 27, 201733.4533.9033.3533.8033.58106,100
Feb 24, 201733.2533.8033.1533.4033.18173,600
Feb 23, 201733.9534.1033.4533.7533.53102,300
Feb 22, 201733.6534.1533.5333.8533.6381,000
Feb 21, 201733.9533.9533.5033.8033.5880,900
Feb 17, 201733.9034.0033.4033.6533.43126,300
Feb 16, 201733.7034.0031.4433.9533.73106,100
Feb 15, 201733.8533.8533.3533.7033.4876,300
Feb 14, 201733.3033.9033.1533.8033.58127,000
Feb 13, 201733.4033.7333.1033.2032.9898,100
Feb 10, 201733.1033.2032.7533.1032.8876,800
Feb 09, 201732.1532.9531.5432.8032.59141,500
Feb 08, 201732.4032.4031.7532.0031.79133,700
Feb 07, 201733.2033.2532.5532.6032.39142,200
*Close price adjusted for dividends and splits.
Loading more data...