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

Hanmi Financial Cp (NQ: HAFC )

16.20 -0.45 (-2.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2020 9.006 9.006 8.302 8.362 907,186 -0.73(-8.02%)
Nov 27, 2020 9.246 9.374 8.834 9.091 170,811 -0.23(-2.48%)
Nov 25, 2020 9.297 9.452 9.160 9.323 148,891 -0.11(-1.18%)
Nov 24, 2020 9.006 9.486 9.006 9.434 376,357 +0.57(+6.49%)
Nov 23, 2020 8.937 8.963 8.791 8.860 178,085 +0.04(+0.49%)
Nov 20, 2020 8.740 8.851 8.645 8.817 159,268 -0.06(-0.68%)
Nov 19, 2020 8.800 8.894 8.637 8.877 144,006 +0.03(+0.29%)
Nov 18, 2020 9.031 9.151 8.843 8.851 197,616 -0.09(-1.05%)
Nov 17, 2020 8.920 9.031 8.714 8.946 236,475 -0.13(-1.42%)
Nov 16, 2020 9.023 9.160 8.954 9.074 169,695 +0.36(+4.13%)
Nov 13, 2020 8.637 8.851 8.568 8.714 160,900 +0.13(+1.50%)
Nov 12, 2020 8.636 8.636 8.394 8.585 205,732 -0.26(-2.89%)
Nov 11, 2020 9.198 9.274 8.636 8.841 141,774 -0.38(-4.15%)
Nov 10, 2020 9.189 9.360 8.765 9.223 274,500 +0.43(+4.94%)
Nov 09, 2020 8.407 9.121 7.922 8.790 345,415 +1.11(+14.40%)
Nov 06, 2020 7.905 7.922 7.641 7.683 110,827 -0.17(-2.17%)
Nov 05, 2020 7.522 7.871 7.522 7.854 128,120 +0.33(+4.41%)
Nov 04, 2020 7.743 7.760 7.386 7.522 220,433 -0.44(-5.56%)
Nov 03, 2020 7.998 8.100 7.837 7.964 134,040 +0.14(+1.85%)
Nov 02, 2020 7.726 7.875 7.666 7.820 157,590 +0.17(+2.22%)
Oct 30, 2020 7.513 7.768 7.496 7.649 246,923 +0.12(+1.58%)
Oct 29, 2020 7.607 7.692 7.275 7.530 256,891 -0.09(-1.23%)
Oct 28, 2020 7.811 8.049 7.590 7.624 472,014 +0.31(+4.19%)
Oct 27, 2020 7.717 7.726 7.309 7.317 161,872 -0.37(-4.76%)
Oct 26, 2020 7.743 7.930 7.573 7.683 146,838 -0.20(-2.48%)
Oct 23, 2020 7.888 8.143 7.709 7.879 234,583 +0.04(+0.54%)
Oct 22, 2020 7.428 7.871 7.428 7.837 198,867 +0.43(+5.86%)
Oct 21, 2020 7.300 7.428 7.262 7.403 428,438 +0.09(+1.16%)
Oct 20, 2020 7.266 7.513 7.207 7.317 185,427 +0.12(+1.65%)
Oct 19, 2020 7.181 7.420 7.164 7.198 205,556 -0.09(-1.17%)
Oct 16, 2020 7.343 7.352 7.147 7.283 176,642 -0.09(-1.27%)
Oct 15, 2020 7.164 7.428 7.130 7.377 202,305 +0.09(+1.29%)
Oct 14, 2020 7.420 7.513 7.266 7.283 107,334 -0.13(-1.72%)
Oct 13, 2020 7.556 7.556 7.335 7.411 162,254 -0.20(-2.57%)
Oct 12, 2020 7.488 7.632 7.411 7.607 122,881 +0.13(+1.71%)
Oct 09, 2020 7.717 7.751 7.466 7.479 131,042 -0.15(-2.01%)
Oct 08, 2020 7.581 7.649 7.411 7.632 127,616 +0.14(+1.87%)
Oct 07, 2020 7.513 7.671 7.352 7.492 187,578 +0.06(+0.86%)
Oct 06, 2020 7.403 7.666 7.377 7.428 176,711 +0.03(+0.46%)
Oct 05, 2020 7.232 7.445 7.232 7.394 144,094 +0.26(+3.70%)
Oct 02, 2020 6.747 7.139 6.747 7.130 276,069 +0.22(+3.20%)
Oct 01, 2020 6.918 6.960 6.730 6.909 177,058 -0.08(-1.10%)
Sep 30, 2020 6.875 7.045 6.841 6.986 247,593 +0.14(+2.11%)
Sep 29, 2020 6.824 6.918 6.705 6.841 135,281 -0.03(-0.37%)
Sep 28, 2020 6.730 7.045 6.730 6.867 202,624 +0.28(+4.26%)
Sep 25, 2020 6.518 6.696 6.518 6.586 259,146 -0.02(-0.26%)
Sep 24, 2020 6.458 6.884 6.360 6.603 340,313 +0.12(+1.84%)
Sep 23, 2020 6.671 6.858 6.467 6.484 221,707 -0.21(-3.12%)
Sep 22, 2020 6.952 7.054 6.654 6.692 189,768 -0.23(-3.26%)
Sep 21, 2020 7.139 7.192 6.798 6.918 247,694 -0.39(-5.36%)
Sep 18, 2020 7.496 7.496 7.241 7.309 544,383 -0.10(-1.38%)
Sep 17, 2020 7.420 7.573 7.403 7.411 130,976 -0.14(-1.91%)
Sep 16, 2020 7.496 7.700 7.475 7.556 182,082 +0.06(+0.79%)
Sep 15, 2020 7.675 7.692 7.488 7.496 166,542 -0.13(-1.67%)
Sep 14, 2020 7.649 7.709 7.539 7.624 164,148 +0.01(+0.11%)
Sep 11, 2020 7.658 7.658 7.530 7.615 147,848 -0.03(-0.33%)
Sep 10, 2020 7.768 7.854 7.624 7.641 164,499 -0.09(-1.21%)
Sep 09, 2020 7.947 7.947 7.692 7.734 232,896 -0.18(-2.26%)
Sep 08, 2020 8.168 8.168 7.768 7.913 309,349 -0.32(-3.93%)
Sep 04, 2020 8.305 8.373 7.939 8.236 278,655 +0.09(+1.15%)
Sep 03, 2020 8.134 8.492 8.117 8.143 196,137 +0.05(+0.63%)
Sep 02, 2020 8.100 8.219 7.998 8.092 141,026 -0.03(-0.42%)
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.