Hanmi Financial Corporation - Common Stock (HAFC)

Historical Prices For Hanmi Financial Corporation - Common Stock (HAFC)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.14	20.72	19.89	20.53	334,733	20.53
4/03/2025	21.49	21.65	20.86	20.99	423,635	20.99
4/02/2025	22.23	22.95	22.07	22.62	185,851	22.62
4/01/2025	22.61	22.62	22.23	22.54	232,727	22.54
3/31/2025	22.48	23.09	22.16	22.66	228,323	22.66
3/28/2025	22.80	23.24	22.24	22.58	200,539	22.58
3/27/2025	22.20	23.38	22.20	22.86	137,295	22.86
3/26/2025	22.87	23.20	22.66	22.89	210,951	22.89
3/25/2025	22.98	23.53	22.76	22.77	147,728	22.77
3/24/2025	22.76	23.07	22.71	22.92	143,270	22.92
3/21/2025	21.60	22.50	21.58	22.46	594,695	22.46
3/20/2025	21.81	22.43	21.46	22.10	224,413	22.10
3/19/2025	21.92	22.33	21.88	22.06	120,796	22.06
3/18/2025	21.95	22.19	21.71	21.84	214,339	21.84
3/17/2025	21.84	22.19	21.77	22.13	215,699	22.13
3/14/2025	21.59	22.09	21.49	21.85	188,478	21.85
3/13/2025	21.81	22.13	21.27	21.30	211,201	21.30
3/12/2025	21.90	22.05	21.56	21.70	206,161	21.70
3/11/2025	21.64	21.98	21.45	21.77	182,422	21.77
3/10/2025	22.14	22.60	21.30	21.52	207,600	21.52
3/07/2025	22.66	22.99	22.15	22.44	141,962	22.44
3/06/2025	22.66	22.71	22.38	22.64	127,052	22.64
3/05/2025	23.24	23.55	22.62	22.93	158,262	22.93
3/04/2025	23.08	23.71	22.80	23.10	211,150	23.10
3/03/2025	23.88	24.39	23.67	23.85	156,601	23.85
2/28/2025	23.73	24.25	23.73	24.01	156,056	24.01
2/27/2025	23.10	23.80	22.31	23.64	245,757	23.64
2/26/2025	23.66	23.76	23.17	23.49	213,602	23.49
2/25/2025	23.18	23.89	22.76	23.72	225,685	23.72
2/24/2025	23.87	23.95	23.34	23.65	317,102	23.65
2/21/2025	24.53	24.63	23.49	23.71	282,483	23.71
2/20/2025	24.67	24.77	23.80	24.21	209,980	24.21
2/19/2025	24.60	25.09	24.54	24.82	238,608	24.82
2/18/2025	24.25	24.83	24.00	24.79	181,102	24.79
2/14/2025	24.50	24.68	24.21	24.29	93,797	24.29
2/13/2025	24.11	24.41	23.93	24.38	88,158	24.38
2/12/2025	24.42	24.51	24.17	24.19	130,186	24.19
2/11/2025	23.51	24.88	23.10	24.88	199,319	24.88
2/10/2025	24.50	24.62	24.09	24.28	170,727	24.28
2/07/2025	24.85	24.85	24.11	24.58	164,160	24.31
2/06/2025	24.81	24.83	24.51	24.78	135,051	24.51
2/05/2025	24.64	24.72	24.29	24.68	109,616	24.41
2/04/2025	24.05	24.49	24.03	24.49	239,906	24.22
2/03/2025	23.41	24.16	23.09	24.07	217,753	23.81
1/31/2025	24.22	24.35	23.65	24.02	154,725	23.76
1/30/2025	24.75	24.84	24.01	24.25	160,936	23.98
1/29/2025	24.09	25.30	23.76	24.54	304,090	24.27
1/28/2025	22.94	23.10	22.73	22.89	190,819	22.64
1/27/2025	22.97	23.17	22.64	23.03	198,584	22.78
1/24/2025	22.80	23.20	22.68	22.98	267,450	22.73
1/23/2025	22.98	23.13	22.61	22.85	178,607	22.60
1/22/2025	22.78	23.08	22.66	23.04	273,237	22.79
1/21/2025	22.26	23.36	22.26	23.06	173,407	22.81
1/17/2025	22.26	22.89	22.26	22.74	107,318	22.49
1/16/2025	22.90	22.90	22.43	22.62	115,249	22.37
1/15/2025	23.16	23.23	22.63	22.90	101,318	22.65
1/14/2025	21.92	22.45	21.84	22.45	101,533	22.20
1/13/2025	21.30	21.66	21.27	21.65	337,599	21.41
1/10/2025	21.86	21.86	20.98	21.39	239,784	21.16
1/08/2025	22.36	22.63	22.07	22.35	171,009	22.10
1/07/2025	22.83	23.05	22.09	22.45	280,943	22.20