Hanmi Financial Corporation - Common Stock (NQ:HAFC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	28.25	28.53	28.03	28.14	383,532	+0.01(+0.04%)
Dec 02, 2025	28.22	28.27	28.00	28.13	145,613	-0.09(-0.32%)
Dec 01, 2025	27.46	28.27	27.46	28.22	152,907	+0.60(+2.17%)
Nov 28, 2025	27.88	28.07	27.53	27.62	72,687	-0.27(-0.97%)
Nov 26, 2025	27.97	28.33	27.76	27.89	330,376	-0.22(-0.78%)
Nov 25, 2025	27.44	28.38	27.44	28.11	220,638	+0.88(+3.23%)
Nov 24, 2025	27.40	27.59	27.07	27.23	159,417	-0.03(-0.11%)
Nov 21, 2025	26.48	27.48	26.32	27.26	202,011	+0.80(+3.02%)
Nov 20, 2025	26.60	27.11	26.27	26.46	148,130	+0.19(+0.72%)
Nov 19, 2025	25.87	26.37	25.82	26.27	92,730	+0.36(+1.39%)
Nov 18, 2025	25.91	26.20	25.78	25.91	104,080	-0.06(-0.23%)
Nov 17, 2025	26.91	27.10	25.83	25.97	148,347	-1.06(-3.92%)
Nov 14, 2025	26.81	27.11	26.35	27.03	106,435	+0.13(+0.48%)
Nov 13, 2025	26.70	27.30	26.70	26.90	170,207	+0.00(+0.00%)
Nov 12, 2025	26.91	27.32	26.88	26.90	182,028	-0.01(-0.04%)
Nov 11, 2025	26.97	27.18	26.67	26.91	87,893	-0.08(-0.30%)
Nov 10, 2025	26.76	27.08	26.55	26.99	106,429	+0.40(+1.50%)
Nov 07, 2025	26.44	26.80	26.20	26.59	107,973	+0.18(+0.68%)
Nov 06, 2025	26.72	26.75	26.26	26.41	133,558	-0.33(-1.23%)
Nov 05, 2025	26.58	26.85	26.41	26.74	144,721	+0.20(+0.75%)
Nov 04, 2025	26.43	26.55	26.15	26.54	216,999	-0.04(-0.15%)
Nov 03, 2025	25.93	26.59	25.42	26.58	210,176	+0.45(+1.70%)
Oct 31, 2025	26.35	26.36	25.84	26.13	199,144	-0.46(-1.71%)
Oct 30, 2025	26.46	27.00	26.15	26.59	173,129	-0.05(-0.19%)
Oct 29, 2025	26.92	27.33	26.32	26.64	411,016	-0.41(-1.50%)
Oct 28, 2025	26.77	27.07	26.61	27.05	116,310	+0.13(+0.48%)
Oct 27, 2025	27.01	27.22	26.64	26.92	217,105	+0.14(+0.52%)
Oct 24, 2025	26.14	26.99	25.79	26.78	216,590	+1.01(+3.92%)
Oct 23, 2025	26.13	26.23	25.72	25.77	425,709	-0.43(-1.63%)
Oct 22, 2025	25.25	26.27	24.96	26.19	298,224	+1.99(+8.22%)
Oct 21, 2025	23.74	24.26	23.72	24.20	112,927	+0.35(+1.45%)
Oct 20, 2025	23.24	23.91	22.99	23.86	135,666	+0.78(+3.39%)
Oct 17, 2025	22.96	23.16	22.77	23.08	154,526	+0.35(+1.52%)
Oct 16, 2025	24.06	24.06	22.62	22.73	172,868	-1.50(-6.21%)
Oct 15, 2025	24.76	24.76	24.08	24.23	105,631	-0.36(-1.45%)
Oct 14, 2025	23.64	24.74	23.64	24.59	112,431	+0.73(+3.07%)
Oct 13, 2025	23.97	24.11	23.54	23.86	85,240	+0.27(+1.13%)
Oct 10, 2025	24.41	24.75	23.54	23.59	148,221	-0.65(-2.69%)
Oct 09, 2025	24.34	24.37	24.06	24.24	140,008	-0.16(-0.65%)
Oct 08, 2025	24.82	24.99	24.31	24.40	121,605	-0.24(-0.96%)
Oct 07, 2025	24.90	25.15	24.48	24.64	108,293	-0.19(-0.76%)
Oct 06, 2025	24.77	25.04	23.52	24.83	155,821	+0.32(+1.29%)
Oct 03, 2025	24.40	24.80	24.40	24.51	133,715	+0.21(+0.86%)
Oct 02, 2025	24.20	24.40	23.93	24.30	109,856	+0.07(+0.29%)