Hanmi Financial CorporationHAFCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $28.79 | $28.99 | $28.27 | $28.64 | 212,614 |
| 1/15/2026 | $28.19 | $29.00 | $28.14 | $28.86 | 183,521 |
| 1/14/2026 | $27.82 | $28.27 | $27.73 | $28.19 | 156,500 |
| 1/13/2026 | $27.86 | $28.19 | $27.62 | $27.90 | 178,300 |
| 1/12/2026 | $27.84 | $27.99 | $27.57 | $27.71 | 225,500 |
| 1/9/2026 | $27.96 | $28.23 | $27.52 | $28.02 | 397,626 |
| 1/8/2026 | $27.42 | $27.99 | $27.42 | $27.90 | 276,700 |
| 1/7/2026 | $27.62 | $27.70 | $27.26 | $27.57 | 199,500 |
| 1/6/2026 | $27.27 | $27.71 | $27.01 | $27.66 | 280,318 |
| 1/5/2026 | $26.79 | $27.66 | $26.79 | $27.45 | 349,277 |
| 1/2/2026 | $27.11 | $27.11 | $26.51 | $26.85 | 255,145 |
| 12/31/2025 | $27.29 | $27.46 | $26.95 | $27.03 | 205,300 |
| 12/30/2025 | $27.50 | $27.54 | $27.21 | $27.24 | 220,937 |
| 12/29/2025 | $27.84 | $28.02 | $27.45 | $27.51 | 429,000 |
| 12/26/2025 | $28.09 | $28.09 | $27.69 | $27.75 | 156,500 |
| 12/24/2025 | $28.27 | $28.27 | $28.07 | $28.10 | 118,038 |
| 12/23/2025 | $28.31 | $28.53 | $28.20 | $28.25 | 631,200 |
| 12/22/2025 | $28.48 | $28.75 | $28.22 | $28.33 | 309,527 |
| 12/19/2025 | $28.73 | $28.92 | $28.15 | $28.52 | 497,800 |
| 12/18/2025 | $28.93 | $29.12 | $28.73 | $28.85 | 1.20M |
| 12/17/2025 | $28.73 | $28.95 | $28.42 | $28.84 | 600,349 |
| 12/16/2025 | $29.00 | $29.11 | $28.64 | $28.74 | 363,800 |
| 12/15/2025 | $29.21 | $29.46 | $28.93 | $29.02 | 750,222 |
| 12/12/2025 | $29.22 | $29.22 | $28.81 | $29.04 | 270,200 |
| 12/11/2025 | $29.02 | $29.28 | $28.93 | $29.08 | 178,969 |
| 12/10/2025 | $28.22 | $29.27 | $28.00 | $29.13 | 339,900 |
| 12/9/2025 | $28.36 | $28.72 | $28.18 | $28.25 | 245,000 |
| 12/8/2025 | $28.19 | $28.44 | $28.15 | $28.27 | 190,920 |
| 12/5/2025 | $28.15 | $28.41 | $27.94 | $28.11 | 178,700 |
| 12/4/2025 | $28.11 | $28.25 | $27.99 | $28.20 | 191,600 |
| 12/3/2025 | $28.25 | $28.53 | $28.03 | $28.14 | 383,680 |
| 12/2/2025 | $28.22 | $28.27 | $28.00 | $28.13 | 145,613 |
| 12/1/2025 | $27.46 | $28.27 | $27.46 | $28.22 | 152,907 |
| 11/28/2025 | $27.88 | $28.07 | $27.53 | $27.62 | 72,700 |
| 11/26/2025 | $27.97 | $28.33 | $27.76 | $27.89 | 330,400 |
| 11/25/2025 | $27.44 | $28.38 | $27.44 | $28.11 | 220,638 |
| 11/24/2025 | $27.40 | $27.59 | $27.07 | $27.23 | 159,558 |
| 11/21/2025 | $26.48 | $27.48 | $26.32 | $27.26 | 202,011 |
| 11/20/2025 | $26.60 | $27.11 | $26.27 | $26.46 | 148,130 |
| 11/19/2025 | $25.87 | $26.37 | $25.82 | $26.27 | 92,730 |
| 11/18/2025 | $25.91 | $26.20 | $25.78 | $25.91 | 104,100 |
| 11/17/2025 | $26.91 | $27.10 | $25.83 | $25.97 | 148,347 |
| 11/14/2025 | $26.81 | $27.11 | $26.35 | $27.03 | 106,435 |
| 11/13/2025 | $26.70 | $27.30 | $26.70 | $26.90 | 170,207 |
| 11/12/2025 | $26.91 | $27.33 | $26.88 | $26.90 | 182,029 |
| 11/11/2025 | $26.97 | $27.18 | $26.67 | $26.91 | 87,908 |
| 11/10/2025 | $26.76 | $27.08 | $26.55 | $26.99 | 106,429 |
| 11/7/2025 | $26.44 | $26.80 | $26.20 | $26.59 | 108,000 |
| 11/6/2025 | $26.72 | $26.75 | $26.26 | $26.41 | 133,600 |
| 11/5/2025 | $26.58 | $26.85 | $26.41 | $26.74 | 144,721 |
| 11/4/2025 | $26.43 | $26.56 | $26.15 | $26.54 | 217,000 |
| 11/3/2025 | $26.19 | $26.87 | $25.68 | $26.85 | 208,100 |
| 10/31/2025 | $26.62 | $26.63 | $26.10 | $26.40 | 197,142 |
| 10/30/2025 | $26.73 | $27.28 | $26.42 | $26.86 | 171,400 |
| 10/29/2025 | $27.19 | $27.61 | $26.59 | $26.91 | 406,900 |
| 10/28/2025 | $27.04 | $27.35 | $26.88 | $27.32 | 115,141 |
| 10/27/2025 | $27.28 | $27.50 | $26.91 | $27.19 | 214,922 |
| 10/24/2025 | $26.41 | $27.26 | $26.05 | $27.05 | 214,412 |
| 10/23/2025 | $26.40 | $26.50 | $25.98 | $26.03 | 421,429 |
| 10/22/2025 | $25.51 | $26.54 | $25.21 | $26.46 | 295,226 |
| 10/21/2025 | $23.98 | $24.51 | $23.96 | $24.45 | 111,800 |
| 10/20/2025 | $23.48 | $24.15 | $23.23 | $24.10 | 134,302 |