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 (%)
Feb 26, 2021 14.73 15.02 14.53 14.79 290,287 -0.06(-0.41%)
Feb 25, 2021 15.55 15.80 14.81 14.85 320,061 -0.52(-3.37%)
Feb 24, 2021 15.24 15.57 15.18 15.36 205,098 +0.27(+1.77%)
Feb 23, 2021 14.89 15.28 14.61 15.10 328,869 +0.29(+1.98%)
Feb 22, 2021 14.22 14.86 14.05 14.80 291,358 +0.59(+4.13%)
Feb 19, 2021 13.83 14.23 13.82 14.22 265,160 +0.48(+3.52%)
Feb 18, 2021 14.22 14.22 13.54 13.73 308,351 -0.45(-3.17%)
Feb 17, 2021 13.86 14.35 13.86 14.18 408,520 +0.37(+2.69%)
Feb 16, 2021 13.25 13.85 13.19 13.81 412,508 +0.59(+4.44%)
Feb 12, 2021 13.06 13.38 13.06 13.22 178,086 -0.06(-0.46%)
Feb 11, 2021 13.42 13.54 13.08 13.28 284,907 -0.05(-0.39%)
Feb 10, 2021 13.56 13.56 13.27 13.33 268,176 -0.07(-0.52%)
Feb 09, 2021 13.16 13.45 13.00 13.40 241,297 +0.29(+2.17%)
Feb 08, 2021 12.77 13.15 12.77 13.12 140,510 +0.38(+2.98%)
Feb 05, 2021 12.44 12.83 12.40 12.74 220,002 +0.30(+2.43%)
Feb 04, 2021 12.43 12.61 12.32 12.44 172,302 +0.06(+0.48%)
Feb 03, 2021 12.35 12.44 12.16 12.38 161,972 +0.05(+0.42%)
Feb 02, 2021 12.38 12.38 11.98 12.32 334,979 +0.15(+1.20%)
Feb 01, 2021 11.92 12.29 11.86 12.18 240,786 +0.33(+2.75%)
Jan 29, 2021 12.18 12.26 11.73 11.85 300,581 -0.22(-1.85%)
Jan 28, 2021 11.12 12.38 10.98 12.08 528,212 +1.14(+10.43%)
Jan 27, 2021 10.91 11.32 10.62 10.94 575,353 +0.57(+5.46%)
Jan 26, 2021 10.70 10.70 10.33 10.37 210,937 -0.23(-2.18%)
Jan 25, 2021 10.55 10.66 10.29 10.60 239,630 -0.09(-0.84%)
Jan 22, 2021 10.51 10.72 10.38 10.69 250,795 +0.06(+0.52%)
Jan 21, 2021 10.82 10.84 10.50 10.64 200,560 -0.19(-1.74%)
Jan 20, 2021 11.06 11.06 10.80 10.82 252,926 -0.25(-2.25%)
Jan 19, 2021 11.10 11.13 10.90 11.07 182,841 +0.09(+0.78%)
Jan 15, 2021 10.84 11.01 10.78 10.99 142,012 -0.04(-0.39%)
Jan 14, 2021 10.88 11.12 10.83 11.03 138,986 +0.31(+2.88%)
Jan 13, 2021 10.88 10.88 10.61 10.72 107,900 -0.17(-1.57%)
Jan 12, 2021 10.83 11.03 10.71 10.89 117,049 +0.19(+1.76%)
Jan 11, 2021 10.63 10.72 10.59 10.70 166,362 +0.02(+0.16%)
Jan 08, 2021 11.00 11.00 10.43 10.69 192,847 -0.28(-2.58%)
Jan 07, 2021 10.95 11.36 10.76 10.97 280,600 +0.18(+1.67%)
Jan 06, 2021 9.863 11.17 9.863 10.79 552,062 +1.14(+11.82%)
Jan 05, 2021 9.597 9.812 9.597 9.649 179,583 +0.02(+0.18%)
Jan 04, 2021 9.709 9.880 9.529 9.632 221,287 -0.09(-0.97%)
Dec 31, 2020 9.726 9.726 9.726 117,309 +0.05(+0.53%)
Dec 30, 2020 9.675 9.795 9.597 9.675 117,309 +0.00(+0.00%)
Dec 29, 2020 9.932 9.932 9.623 9.675 165,844 -0.30(-3.01%)
Dec 28, 2020 9.872 10.19 9.855 9.975 250,506 +0.12(+1.22%)
Dec 24, 2020 9.863 9.863 9.649 9.855 77,652 +0.03(+0.26%)
Dec 23, 2020 9.426 9.958 9.426 9.829 389,103 +0.46(+4.95%)
Dec 22, 2020 9.640 9.640 9.314 9.366 146,954 -0.17(-1.80%)
Dec 21, 2020 9.855 9.889 9.383 9.537 240,309 -0.26(-2.63%)
Dec 18, 2020 9.880 9.958 9.752 9.795 1,273,447 -0.01(-0.09%)
Dec 17, 2020 9.820 9.859 9.572 9.803 310,861 +0.08(+0.79%)
Dec 16, 2020 9.932 10.02 9.683 9.726 186,380 -0.12(-1.22%)
Dec 15, 2020 9.752 9.932 9.520 9.846 155,355 +0.21(+2.14%)
Dec 14, 2020 9.632 9.743 9.460 9.640 285,158 +0.13(+1.35%)
Dec 11, 2020 9.614 9.649 9.374 9.512 194,946 -0.22(-2.29%)
Dec 10, 2020 9.709 9.795 9.623 9.735 157,370 -0.12(-1.22%)
Dec 09, 2020 9.572 9.872 9.572 9.855 264,062 +0.32(+3.33%)
Dec 08, 2020 9.237 9.649 9.229 9.537 319,193 +0.15(+1.55%)
Dec 07, 2020 9.383 9.443 9.177 9.392 166,147 +0.03(+0.27%)
Dec 04, 2020 9.126 9.383 9.126 9.366 176,291 +0.35(+3.90%)
Dec 03, 2020 9.014 9.151 8.877 9.014 123,653 +0.02(+0.19%)
Dec 02, 2020 8.954 9.117 8.834 8.997 179,522 +0.11(+1.25%)
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.