Hanmi Financial Cp (NQ: HAFC )

16.09 -0.21 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.47 22.80 22.42 22.68 172,623 +0.26(+1.16%)
Jul 28, 2022 22.58 22.65 22.24 22.42 163,027 -0.20(-0.87%)
Jul 27, 2022 21.98 23.02 21.98 22.61 254,862 +1.27(+5.97%)
Jul 26, 2022 21.20 21.66 21.07 21.34 86,268 -0.15(-0.71%)
Jul 25, 2022 21.18 21.62 21.18 21.49 213,392 +0.43(+2.05%)
Jul 22, 2022 21.25 21.37 20.85 21.06 88,235 -0.34(-1.59%)
Jul 21, 2022 21.12 21.43 20.93 21.40 96,749 +0.07(+0.34%)
Jul 20, 2022 21.12 21.39 20.98 21.33 98,559 +0.02(+0.08%)
Jul 19, 2022 20.63 21.46 20.62 21.31 162,486 +0.88(+4.30%)
Jul 18, 2022 20.40 20.67 20.34 20.43 59,167 +0.29(+1.43%)
Jul 15, 2022 19.78 20.29 19.69 20.15 151,474 +0.69(+3.55%)
Jul 14, 2022 19.43 19.54 19.16 19.45 108,458 -0.36(-1.81%)
Jul 13, 2022 20.07 20.07 19.72 19.81 96,885 -0.34(-1.69%)
Jul 12, 2022 20.09 20.36 20.02 20.15 128,408 -0.06(-0.31%)
Jul 11, 2022 20.22 20.31 20.06 20.22 85,307 -0.11(-0.53%)
Jul 08, 2022 20.41 20.41 20.06 20.32 99,272 -0.03(-0.13%)
Jul 07, 2022 20.54 20.65 20.29 20.35 89,530 +0.00(+0.00%)
Jul 06, 2022 20.50 20.74 20.20 20.35 157,392 -0.30(-1.43%)
Jul 05, 2022 20.07 20.66 19.94 20.65 189,230 +0.22(+1.10%)
Jul 01, 2022 20.04 20.51 19.97 20.42 96,421 +0.29(+1.43%)
Jun 30, 2022 19.80 20.45 19.59 20.14 163,034 +0.05(+0.27%)
Jun 29, 2022 20.41 20.41 20.00 20.08 73,421 -0.23(-1.15%)
Jun 28, 2022 20.49 20.79 20.26 20.32 98,968 -0.10(-0.48%)
Jun 27, 2022 20.50 20.61 20.23 20.41 107,740 +0.13(+0.62%)
Jun 24, 2022 19.74 20.41 19.74 20.29 260,893 +0.57(+2.91%)
Jun 23, 2022 20.08 20.24 19.48 19.71 145,662 -0.37(-1.83%)
Jun 22, 2022 19.78 20.28 19.73 20.08 93,577 +0.06(+0.31%)
Jun 21, 2022 20.00 20.25 19.71 20.02 141,989 +0.39(+2.01%)
Jun 17, 2022 19.47 19.89 19.47 19.62 336,243 +0.31(+1.58%)
Jun 16, 2022 19.64 19.92 19.25 19.32 186,037 -0.71(-3.54%)
Jun 15, 2022 19.80 20.30 19.80 20.03 193,360 +0.32(+1.64%)
Jun 14, 2022 19.36 19.73 19.36 19.71 111,625 +0.38(+1.95%)
Jun 13, 2022 19.39 20.11 19.24 19.33 185,732 -0.48(-2.45%)
Jun 10, 2022 20.19 20.30 19.64 19.81 143,463 -0.73(-3.54%)
Jun 09, 2022 21.01 21.11 20.53 20.54 118,221 -0.48(-2.30%)
Jun 08, 2022 21.26 21.31 20.98 21.02 123,368 -0.45(-2.09%)
Jun 07, 2022 21.28 21.54 21.23 21.47 140,887 +0.03(+0.13%)
Jun 06, 2022 21.52 21.55 21.33 21.45 123,828 +0.09(+0.42%)
Jun 03, 2022 21.47 21.47 21.21 21.36 227,398 -0.13(-0.58%)
Jun 02, 2022 21.19 21.53 20.90 21.48 112,600 +0.32(+1.53%)
Jun 01, 2022 21.04 21.35 20.53 21.16 361,594 +0.22(+1.03%)
May 31, 2022 20.96 21.13 20.52 20.94 812,400 +0.00(+0.00%)
May 27, 2022 20.95 21.11 20.87 20.94 131,755 +0.21(+1.00%)
May 26, 2022 20.58 20.93 20.58 20.74 179,231 +0.29(+1.40%)
May 25, 2022 20.27 20.62 20.14 20.45 120,027 +0.22(+1.06%)
May 24, 2022 20.03 20.34 19.78 20.23 225,002 +0.20(+0.99%)
May 23, 2022 19.97 20.26 19.68 20.04 217,291 +0.52(+2.67%)
May 20, 2022 19.74 19.85 19.22 19.52 207,121 +0.04(+0.18%)
May 19, 2022 19.62 19.81 19.41 19.48 239,560 -0.27(-1.36%)
May 18, 2022 19.84 19.96 19.48 19.75 285,848 -1.12(-5.37%)
May 17, 2022 20.53 20.94 20.48 20.87 93,816 +0.74(+3.65%)
May 16, 2022 20.09 20.27 19.80 20.14 187,038 +0.00(+0.00%)
May 13, 2022 20.24 20.55 19.91 20.14 149,065 -0.02(-0.09%)
May 12, 2022 20.21 20.24 19.65 20.15 197,641 -0.02(-0.09%)
May 11, 2022 20.41 20.76 20.16 20.17 122,327 -0.17(-0.84%)
May 10, 2022 20.76 20.89 20.00 20.34 169,819 -0.25(-1.22%)
May 09, 2022 20.65 20.83 20.45 20.59 131,189 -0.19(-0.91%)
May 06, 2022 20.88 21.09 20.40 20.78 175,770 -0.10(-0.47%)
May 05, 2022 21.10 21.21 20.59 20.88 198,187 -0.45(-2.12%)
May 04, 2022 20.66 21.40 20.53 21.33 135,944 +0.58(+2.78%)
May 03, 2022 20.56 20.89 20.35 20.76 154,153 +0.23(+1.13%)
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.