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 (%)
Jul 31, 2020 7.746 7.898 7.620 7.788 446,538 +0.03(+0.33%)
Jul 30, 2020 7.814 7.927 7.687 7.763 369,673 -0.28(-3.46%)
Jul 29, 2020 7.864 8.202 7.434 8.042 555,315 +0.32(+4.15%)
Jul 28, 2020 7.780 7.894 7.670 7.721 195,710 -0.10(-1.24%)
Jul 27, 2020 7.966 7.966 7.738 7.818 354,884 -0.19(-2.42%)
Jul 24, 2020 8.033 8.219 7.966 8.012 270,435 -0.02(-0.26%)
Jul 23, 2020 7.763 8.084 7.738 8.033 260,644 +0.24(+3.14%)
Jul 22, 2020 7.864 7.966 7.746 7.788 190,160 -0.17(-2.12%)
Jul 21, 2020 7.679 7.999 7.679 7.957 401,118 +0.41(+5.42%)
Jul 20, 2020 7.637 7.700 7.459 7.548 256,713 -0.15(-1.97%)
Jul 17, 2020 8.084 8.084 7.696 7.700 172,903 -0.40(-4.95%)
Jul 16, 2020 7.915 8.261 7.603 8.101 364,277 +0.11(+1.37%)
Jul 15, 2020 7.983 8.092 7.805 7.991 389,302 +0.29(+3.72%)
Jul 14, 2020 7.797 7.924 7.620 7.704 165,770 -0.13(-1.62%)
Jul 13, 2020 7.831 7.999 7.552 7.831 256,083 +0.15(+1.98%)
Jul 10, 2020 7.358 7.687 7.309 7.679 208,455 +0.36(+4.96%)
Jul 09, 2020 7.628 7.628 7.265 7.316 312,410 -0.37(-4.83%)
Jul 08, 2020 7.679 7.814 7.409 7.687 249,907 -0.04(-0.49%)
Jul 07, 2020 7.890 8.084 7.670 7.725 326,860 -0.27(-3.33%)
Jul 06, 2020 8.050 8.261 7.881 7.991 309,705 +0.18(+2.27%)
Jul 02, 2020 7.864 8.084 7.755 7.814 323,052 +0.15(+1.98%)
Jul 01, 2020 8.219 8.430 7.653 7.662 193,260 -0.53(-6.49%)
Jun 30, 2020 8.118 8.295 7.890 8.194 299,498 +0.05(+0.57%)
Jun 29, 2020 7.704 8.160 7.594 8.147 485,482 +0.60(+8.00%)
Jun 26, 2020 7.704 7.728 7.350 7.544 456,018 -0.33(-4.18%)
Jun 25, 2020 7.527 7.873 7.434 7.873 349,660 +0.28(+3.67%)
Jun 24, 2020 7.848 7.933 7.510 7.594 246,408 -0.40(-4.96%)
Jun 23, 2020 8.312 8.438 7.970 7.991 269,905 -0.15(-1.87%)
Jun 22, 2020 7.966 8.236 7.805 8.143 238,519 +0.08(+1.05%)
Jun 19, 2020 8.177 8.177 7.831 8.059 721,595 -0.07(-0.83%)
Jun 18, 2020 8.033 8.354 8.008 8.126 246,089 +0.03(+0.42%)
Jun 17, 2020 8.607 8.607 8.042 8.092 299,384 -0.53(-6.16%)
Jun 16, 2020 8.852 8.966 8.413 8.624 342,827 +0.22(+2.61%)
Jun 15, 2020 7.898 8.548 7.797 8.404 295,397 +0.10(+1.22%)
Jun 12, 2020 8.565 8.987 8.050 8.303 451,871 +0.20(+2.50%)
Jun 11, 2020 8.210 8.379 7.949 8.101 686,983 -0.62(-7.16%)
Jun 10, 2020 9.392 9.392 8.717 8.725 449,902 -0.75(-7.93%)
Jun 09, 2020 9.493 9.788 9.172 9.476 352,074 -0.35(-3.52%)
Jun 08, 2020 9.400 9.856 9.400 9.822 326,637 +0.75(+8.28%)
Jun 05, 2020 9.037 9.400 9.004 9.071 390,009 +0.56(+6.54%)
Jun 04, 2020 8.008 8.653 7.873 8.514 357,134 +0.47(+5.88%)
Jun 03, 2020 7.983 8.345 7.983 8.042 342,974 +0.30(+3.93%)
Jun 02, 2020 7.797 8.059 7.645 7.738 397,556 +0.12(+1.55%)
Jun 01, 2020 7.679 7.924 7.502 7.620 411,177 +0.00(+0.00%)
May 29, 2020 8.092 8.178 7.426 7.620 696,353 -0.62(-7.48%)
May 28, 2020 8.869 8.961 8.219 8.236 452,823 -0.52(-5.97%)
May 27, 2020 8.008 8.852 7.957 8.759 649,409 +1.12(+14.70%)
May 26, 2020 7.679 7.907 7.548 7.637 459,146 +0.30(+4.14%)
May 22, 2020 7.426 7.590 7.147 7.333 358,486 -0.08(-1.14%)
May 21, 2020 7.459 7.586 7.367 7.417 238,326 -0.08(-1.12%)
May 20, 2020 7.173 7.662 7.173 7.502 316,300 +0.47(+6.72%)
May 19, 2020 7.561 7.924 7.012 7.029 424,427 -0.63(-8.26%)
May 18, 2020 6.995 7.805 6.936 7.662 581,635 +1.08(+16.34%)
May 15, 2020 6.523 6.620 6.286 6.586 663,170 -0.03(-0.45%)
May 14, 2020 6.396 6.742 6.033 6.616 436,203 +0.03(+0.51%)
May 13, 2020 7.029 7.088 6.253 6.582 473,834 -0.53(-7.47%)
May 12, 2020 7.679 7.738 7.080 7.113 439,540 -0.57(-7.36%)
May 11, 2020 8.185 8.185 7.628 7.679 362,703 -0.62(-7.52%)
May 08, 2020 7.881 8.362 7.762 8.303 263,798 +0.64(+8.37%)
May 07, 2020 7.720 8.037 7.612 7.662 261,118 +0.02(+0.33%)
May 06, 2020 7.970 8.059 7.570 7.637 315,835 -0.27(-3.37%)
May 05, 2020 8.678 8.745 7.878 7.903 316,409 -0.44(-5.29%)
May 04, 2020 8.403 8.611 8.180 8.345 373,296 -0.27(-3.09%)
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.