Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanmi Financial Cp (NQ: HAFC )

16.56 -0.09 (-0.54%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.328 7.328 7.156 7.170 137,037 -0.17(-2.34%)
Apr 27, 2012 7.253 7.376 7.129 7.342 309,470 +0.12(+1.62%)
Apr 26, 2012 7.026 7.242 7.026 7.225 199,266 -0.09(-1.22%)
Apr 25, 2012 7.211 7.321 7.136 7.315 256,192 +0.17(+2.41%)
Apr 24, 2012 6.985 7.205 6.971 7.143 270,382 +0.18(+2.57%)
Apr 23, 2012 7.033 7.060 6.916 6.964 257,773 -0.16(-2.31%)
Apr 20, 2012 7.108 7.205 7.046 7.129 356,688 +0.14(+1.97%)
Apr 19, 2012 6.971 7.088 6.785 6.991 189,158 +0.05(+0.69%)
Apr 18, 2012 7.067 7.067 6.916 6.943 195,906 -0.14(-2.04%)
Apr 17, 2012 6.895 7.150 6.895 7.088 225,102 +0.24(+3.51%)
Apr 16, 2012 6.751 7.026 6.675 6.847 152,897 +0.14(+2.05%)
Apr 13, 2012 6.902 6.902 6.627 6.710 280,081 -0.23(-3.27%)
Apr 12, 2012 6.854 7.019 6.854 6.936 178,811 +0.06(+0.90%)
Apr 11, 2012 6.778 6.910 6.730 6.875 174,124 +0.19(+2.88%)
Apr 10, 2012 6.888 6.888 6.606 6.682 366,528 -0.19(-2.70%)
Apr 09, 2012 6.902 6.937 6.840 6.868 340,233 -0.19(-2.63%)
Apr 05, 2012 7.088 7.136 7.012 7.053 214,626 -0.06(-0.87%)
Apr 04, 2012 7.040 7.136 6.943 7.115 359,770 -0.03(-0.48%)
Apr 03, 2012 7.150 7.266 7.060 7.150 316,653 +0.01(+0.10%)
Apr 02, 2012 6.957 7.143 6.875 7.143 244,715 +0.19(+2.67%)
Mar 30, 2012 7.033 7.033 6.881 6.957 479,358 -0.01(-0.20%)
Mar 29, 2012 6.916 6.998 6.792 6.971 238,541 -0.03(-0.39%)
Mar 28, 2012 6.971 7.026 6.930 6.998 481,984 +0.00(+0.00%)
Mar 27, 2012 7.040 7.046 6.930 6.998 303,575 -0.05(-0.78%)
Mar 26, 2012 6.957 7.081 6.943 7.053 343,372 +0.16(+2.29%)
Mar 23, 2012 6.875 6.973 6.792 6.895 351,146 +0.01(+0.20%)
Mar 22, 2012 6.943 7.012 6.861 6.881 439,076 -0.12(-1.77%)
Mar 21, 2012 7.150 7.163 6.957 7.005 399,134 -0.11(-1.55%)
Mar 20, 2012 7.280 7.287 7.067 7.115 633,627 -0.16(-2.27%)
Mar 19, 2012 7.122 7.368 7.005 7.280 534,875 +0.13(+1.83%)
Mar 16, 2012 6.950 7.163 6.902 7.150 693,511 +0.22(+3.17%)
Mar 15, 2012 6.799 6.936 6.758 6.930 244,252 +0.16(+2.33%)
Mar 14, 2012 6.531 6.923 6.531 6.771 717,447 +0.22(+3.36%)
Mar 13, 2012 6.325 6.558 6.325 6.551 323,419 +0.27(+4.38%)
Mar 12, 2012 6.256 6.325 6.132 6.277 186,223 +0.02(+0.33%)
Mar 09, 2012 5.995 6.283 5.995 6.256 728,165 +0.35(+5.94%)
Mar 08, 2012 5.816 5.912 5.747 5.905 180,064 +0.14(+2.38%)
Mar 07, 2012 5.665 5.782 5.644 5.768 262,402 +0.14(+2.44%)
Mar 06, 2012 5.775 5.861 5.610 5.630 377,157 -0.19(-3.19%)
Mar 05, 2012 5.775 5.830 5.706 5.816 144,920 +0.04(+0.71%)
Mar 02, 2012 5.878 5.924 5.775 5.775 263,114 -0.08(-1.29%)
Mar 01, 2012 6.015 6.098 5.850 5.850 314,927 -0.11(-1.85%)
Feb 29, 2012 5.953 6.002 5.912 5.960 468,336 +0.02(+0.35%)
Feb 28, 2012 5.960 6.002 5.919 5.940 118,256 -0.03(-0.58%)
Feb 27, 2012 5.960 6.057 5.940 5.974 231,191 -0.05(-0.91%)
Feb 24, 2012 6.057 6.070 5.967 6.029 104,323 -0.04(-0.68%)
Feb 23, 2012 5.940 6.070 5.892 6.070 159,631 +0.16(+2.67%)
Feb 22, 2012 6.112 6.146 5.905 5.912 386,655 -0.22(-3.59%)
Feb 21, 2012 6.139 6.153 6.084 6.132 337,631 -0.01(-0.11%)
Feb 17, 2012 6.194 6.249 6.132 6.139 231,512 -0.01(-0.22%)
Feb 16, 2012 6.112 6.201 6.098 6.153 389,827 +0.02(+0.34%)
Feb 15, 2012 6.153 6.187 6.105 6.132 381,710 +0.02(+0.34%)
Feb 14, 2012 6.077 6.153 6.029 6.112 349,547 +0.00(+0.00%)
Feb 13, 2012 6.132 6.215 6.043 6.112 268,971 +0.05(+0.91%)
Feb 10, 2012 6.118 6.173 6.050 6.057 270,041 -0.14(-2.22%)
Feb 09, 2012 6.194 6.208 6.070 6.194 218,386 +0.02(+0.33%)
Feb 08, 2012 6.201 6.338 6.125 6.173 210,193 -0.01(-0.22%)
Feb 07, 2012 6.173 6.283 6.098 6.187 343,163 +0.03(+0.45%)
Feb 06, 2012 6.153 6.180 6.050 6.160 165,725 -0.05(-0.88%)
Feb 03, 2012 6.118 6.283 6.063 6.215 235,606 +0.19(+3.20%)
Feb 02, 2012 5.871 6.063 5.830 6.022 219,937 +0.16(+2.82%)
Feb 01, 2012 5.713 6.002 5.672 5.857 339,060 +0.19(+3.40%)
Jan 31, 2012 5.527 5.678 5.438 5.665 485,450 +0.17(+3.13%)
Jan 30, 2012 5.548 5.575 5.479 5.493 286,541 -0.08(-1.36%)
Jan 27, 2012 5.541 5.610 5.479 5.568 227,163 +0.00(+0.00%)
Jan 26, 2012 5.637 5.637 5.472 5.568 284,391 -0.06(-1.10%)
Jan 25, 2012 5.637 5.637 5.500 5.630 108,364 +0.01(+0.12%)
Jan 24, 2012 5.507 5.658 5.431 5.623 223,694 +0.08(+1.36%)
Jan 23, 2012 5.665 5.665 5.513 5.548 134,030 -0.09(-1.59%)
Jan 20, 2012 5.644 5.651 5.520 5.637 179,173 +0.00(+0.00%)
Jan 19, 2012 5.809 5.947 5.603 5.637 325,471 -0.03(-0.49%)
Jan 18, 2012 5.582 5.692 5.410 5.665 314,451 +0.08(+1.35%)
Jan 17, 2012 5.850 5.892 5.582 5.589 507,530 -0.23(-3.90%)
Jan 13, 2012 5.782 5.885 5.733 5.816 244,344 -0.06(-1.05%)
Jan 12, 2012 5.905 5.950 5.761 5.878 271,113 -0.03(-0.58%)
Jan 11, 2012 5.843 6.002 5.754 5.912 223,336 +0.05(+0.82%)
Jan 10, 2012 5.637 5.871 5.568 5.864 349,278 +0.30(+5.44%)
Jan 09, 2012 5.520 5.596 5.369 5.562 351,802 +0.03(+0.62%)
Jan 06, 2012 5.472 5.589 5.397 5.527 237,991 +0.05(+0.88%)
Jan 05, 2012 5.452 5.500 5.335 5.479 301,991 +0.03(+0.50%)
Jan 04, 2012 5.293 5.479 5.273 5.452 314,000 +0.36(+7.16%)
Dec 30, 2011 5.067 5.115 4.998 5.087 414,378 +0.00(+0.00%)
Dec 29, 2011 5.046 5.142 4.970 5.087 242,597 +0.03(+0.54%)
Dec 28, 2011 5.135 5.170 4.936 5.060 209,046 -0.10(-1.87%)
Dec 27, 2011 5.135 5.204 5.073 5.156 202,138 -0.02(-0.40%)
Dec 23, 2011 5.273 5.314 4.847 5.177 283,115 -0.14(-2.71%)
Dec 21, 2011 5.500 5.500 5.238 5.321 319,874 -0.18(-3.25%)
Dec 20, 2011 5.005 6.160 4.984 5.500 763,956 +0.60(+12.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.