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

Hanmi Financial Cp (NQ: HAFC )

16.39 -0.26 (-1.56%)
Streaming Delayed Price Updated: 3:00 PM 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 (%)
Dec 31, 2012 9.274 9.391 9.219 9.343 207,059 +0.10(+1.12%)
Dec 28, 2012 9.239 9.384 8.978 9.239 150,817 -0.03(-0.30%)
Dec 27, 2012 9.308 9.329 9.088 9.267 153,275 -0.01(-0.15%)
Dec 26, 2012 9.411 9.411 9.171 9.281 114,394 -0.08(-0.88%)
Dec 24, 2012 9.233 9.535 9.150 9.363 141,269 +0.12(+1.26%)
Dec 21, 2012 9.061 9.270 9.061 9.246 743,106 +0.08(+0.90%)
Dec 20, 2012 8.944 9.219 8.937 9.164 331,688 +0.19(+2.15%)
Dec 19, 2012 8.841 8.985 8.779 8.971 523,608 +0.11(+1.24%)
Dec 18, 2012 8.710 8.896 8.683 8.861 470,747 +0.12(+1.42%)
Dec 17, 2012 8.683 8.903 8.662 8.738 468,192 +0.04(+0.47%)
Dec 14, 2012 8.628 8.717 8.593 8.696 183,603 +0.07(+0.80%)
Dec 13, 2012 8.628 8.676 8.607 8.628 138,761 +0.01(+0.07%)
Dec 12, 2012 8.559 8.696 8.477 8.622 198,085 +0.07(+0.82%)
Dec 11, 2012 8.476 8.586 8.366 8.552 185,868 +0.13(+1.55%)
Dec 10, 2012 8.470 8.525 8.360 8.421 160,544 -0.05(-0.57%)
Dec 07, 2012 8.593 8.593 8.435 8.470 106,743 -0.09(-1.04%)
Dec 06, 2012 8.470 8.593 8.318 8.559 237,318 +0.11(+1.30%)
Dec 05, 2012 8.497 8.525 8.325 8.449 137,712 +0.01(+0.16%)
Dec 04, 2012 8.497 8.497 8.346 8.435 212,170 -0.15(-1.76%)
Nov 30, 2012 8.525 8.593 8.456 8.586 146,308 +0.07(+0.81%)
Nov 29, 2012 8.428 8.553 8.428 8.518 192,582 +0.17(+2.06%)
Nov 28, 2012 8.298 8.421 8.181 8.346 217,849 +0.03(+0.41%)
Nov 27, 2012 8.284 8.421 8.208 8.311 303,584 -0.01(-0.08%)
Nov 26, 2012 8.298 8.456 8.243 8.318 208,572 +0.03(+0.33%)
Nov 23, 2012 8.270 8.373 8.181 8.291 182,598 +0.06(+0.75%)
Nov 21, 2012 8.181 8.277 8.098 8.229 284,912 +0.05(+0.59%)
Nov 20, 2012 8.270 8.513 8.133 8.181 301,183 -0.08(-1.00%)
Nov 19, 2012 8.201 8.353 8.146 8.263 227,726 +0.16(+2.04%)
Nov 16, 2012 8.064 8.119 8.023 8.098 272,561 +0.01(+0.08%)
Nov 15, 2012 8.174 8.373 8.078 8.091 243,509 -0.10(-1.26%)
Nov 14, 2012 8.401 8.401 8.146 8.195 154,232 -0.20(-2.38%)
Nov 13, 2012 8.408 8.476 8.325 8.394 124,802 -0.05(-0.57%)
Nov 12, 2012 8.366 8.593 8.366 8.442 111,647 +0.13(+1.57%)
Nov 09, 2012 8.050 8.531 8.050 8.311 372,466 +0.19(+2.37%)
Nov 08, 2012 8.298 8.449 8.112 8.119 233,689 -0.16(-1.99%)
Nov 07, 2012 8.545 8.566 8.263 8.284 485,152 -0.34(-3.91%)
Nov 06, 2012 8.559 8.634 8.470 8.621 228,222 +0.03(+0.40%)
Nov 05, 2012 8.525 8.593 8.394 8.586 213,552 +0.03(+0.40%)
Nov 02, 2012 8.621 8.662 8.470 8.552 165,161 -0.04(-0.48%)
Nov 01, 2012 8.559 8.607 8.456 8.593 252,651 +0.06(+0.73%)
Oct 31, 2012 8.346 8.538 8.325 8.531 127,640 +0.12(+1.47%)
Oct 26, 2012 8.525 8.408 8.408 8.408 135,862 -0.12(-1.37%)
Oct 25, 2012 8.497 8.651 8.456 8.525 177,867 +0.08(+0.98%)
Oct 24, 2012 8.470 8.545 8.373 8.442 163,351 -0.01(-0.16%)
Oct 23, 2012 8.545 8.586 8.373 8.456 126,104 -0.23(-2.61%)
Oct 19, 2012 8.731 8.841 8.628 8.683 262,800 -0.08(-0.94%)
Oct 18, 2012 8.937 9.088 8.731 8.765 333,997 -0.04(-0.47%)
Oct 17, 2012 8.683 8.827 8.621 8.806 254,480 +0.14(+1.67%)
Oct 16, 2012 8.738 8.745 8.552 8.662 338,762 -0.03(-0.40%)
Oct 15, 2012 8.731 8.861 8.648 8.696 204,651 -0.02(-0.24%)
Oct 12, 2012 8.813 8.820 8.703 8.717 156,164 -0.10(-1.17%)
Oct 11, 2012 8.799 8.937 8.775 8.820 84,710 +0.08(+0.86%)
Oct 10, 2012 8.834 8.978 8.731 8.745 116,245 -0.06(-0.70%)
Oct 09, 2012 8.964 8.964 8.799 8.806 170,197 -0.12(-1.31%)
Oct 08, 2012 8.875 8.971 8.875 8.923 76,023 +0.01(+0.15%)
Oct 05, 2012 8.937 9.040 8.882 8.909 164,936 +0.01(+0.08%)
Oct 04, 2012 8.930 9.006 8.841 8.903 155,613 +0.03(+0.39%)
Oct 03, 2012 8.958 8.971 8.827 8.868 252,516 -0.05(-0.62%)
Oct 02, 2012 8.971 9.040 8.854 8.923 173,177 +0.00(+0.00%)
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.