Hanmi Financial Cp (NQ: HAFC )

26.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 26.23 26.78 25.33 26.72 102,530 +0.32(+1.21%)
Jan 13, 2022 26.01 26.53 25.90 26.40 90,389 +0.39(+1.50%)
Jan 12, 2022 25.66 26.11 25.66 26.01 136,437 +0.33(+1.29%)
Jan 11, 2022 25.65 25.75 25.30 25.68 126,409 +0.20(+0.78%)
Jan 10, 2022 25.74 25.74 25.10 25.48 153,062 -0.09(-0.35%)
Jan 07, 2022 25.97 25.97 25.41 25.57 119,816 -0.05(-0.20%)
Jan 06, 2022 24.89 25.65 24.74 25.62 142,195 +1.06(+4.32%)
Jan 05, 2022 24.54 25.05 24.41 24.56 133,012 +0.27(+1.11%)
Jan 04, 2022 24.43 24.81 24.29 24.29 130,325 +0.06(+0.25%)
Jan 03, 2022 23.90 24.49 23.74 24.23 180,870 +0.55(+2.32%)
Dec 31, 2021 23.55 23.73 23.34 23.68 87,089 +0.13(+0.55%)
Dec 30, 2021 23.55 24.06 23.44 23.55 114,833 -0.07(-0.30%)
Dec 29, 2021 23.45 23.68 23.19 23.62 81,945 +0.18(+0.77%)
Dec 28, 2021 23.43 23.75 23.35 23.44 96,207 +0.01(+0.04%)
Dec 27, 2021 22.97 23.52 22.81 23.43 89,482 +0.63(+2.76%)
Dec 23, 2021 22.84 22.99 22.71 22.80 164,355 +0.11(+0.48%)
Dec 22, 2021 22.33 22.76 22.29 22.69 234,541 +0.29(+1.29%)
Dec 21, 2021 22.29 22.78 22.26 22.40 144,894 +0.43(+1.96%)
Dec 20, 2021 22.41 22.41 21.29 21.97 230,833 -0.81(-3.56%)
Dec 17, 2021 22.51 23.58 21.58 22.78 1,287,802 +0.09(+0.41%)
Dec 16, 2021 22.42 23.03 22.19 22.69 200,951 +0.63(+2.84%)
Dec 15, 2021 22.01 22.66 21.77 22.06 313,801 +0.01(+0.05%)
Dec 14, 2021 22.05 22.30 21.67 22.05 187,557 +0.46(+2.13%)
Dec 13, 2021 22.20 22.20 21.52 21.59 192,081 -0.79(-3.53%)
Dec 10, 2021 22.53 22.53 22.00 22.38 76,492 +0.10(+0.45%)
Dec 09, 2021 22.65 22.65 22.22 22.28 93,433 -0.61(-2.66%)
Dec 08, 2021 22.85 22.94 22.56 22.89 112,728 +0.15(+0.66%)
Dec 07, 2021 23.26 23.30 22.63 22.74 137,659 -0.16(-0.70%)
Dec 06, 2021 22.69 23.14 22.31 22.90 118,589 +0.61(+2.74%)
Dec 03, 2021 23.28 23.31 22.09 22.29 128,069 -0.91(-3.92%)
Dec 02, 2021 22.56 23.45 22.31 23.20 132,352 +0.88(+3.94%)
Dec 01, 2021 23.01 23.38 22.27 22.32 136,035 -0.15(-0.67%)
Nov 30, 2021 22.67 22.93 22.16 22.47 145,437 -0.46(-2.01%)
Nov 29, 2021 23.40 23.56 22.69 22.93 156,667 -0.01(-0.04%)
Nov 26, 2021 23.78 23.92 22.53 22.94 110,665 -1.85(-7.46%)
Nov 24, 2021 24.54 24.88 24.50 24.79 133,335 +0.03(+0.11%)
Nov 23, 2021 24.27 24.86 24.19 24.76 183,556 +0.62(+2.57%)
Nov 22, 2021 24.07 24.70 23.94 24.14 238,324 +0.65(+2.77%)
Nov 19, 2021 22.80 23.65 22.80 23.49 103,872 -0.18(-0.76%)
Nov 18, 2021 24.05 23.86 23.59 23.67 132,836 -0.26(-1.09%)
Nov 17, 2021 24.35 24.35 23.71 23.93 146,006 -0.60(-2.45%)
Nov 16, 2021 24.59 24.89 24.46 24.53 142,330 +0.11(+0.45%)
Nov 15, 2021 24.15 24.53 24.00 24.42 147,423 +0.76(+3.21%)
Nov 12, 2021 24.06 24.09 23.52 23.66 96,539 -0.46(-1.91%)
Nov 11, 2021 24.05 24.22 23.89 24.12 182,600 +0.07(+0.29%)
Nov 10, 2021 23.69 24.07 24.05 103,986 +0.31(+1.31%)
Nov 09, 2021 23.64 23.91 23.30 23.74 78,911 -0.10(-0.42%)
Nov 08, 2021 23.90 24.15 23.75 23.84 123,797 -0.14(-0.58%)
Nov 05, 2021 23.34 24.12 23.19 23.98 127,389 +0.61(+2.61%)
Nov 04, 2021 23.79 23.90 22.90 23.37 123,468 -0.34(-1.43%)
Nov 03, 2021 23.08 23.82 23.04 23.71 204,654 +0.39(+1.67%)
Nov 02, 2021 23.15 23.50 22.94 23.32 127,186 +0.30(+1.30%)
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.