Hanmi Financial Corporation (HAFC) Historical Stock Data
16.65 ↑0.04 (0.24%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HAFC is up 0.40% a day on average. There have been 15 days where Hanmi Financial Corporation closed green and 15 days where HAFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 16.70 | 16.65 | ↓$0.05 (-0.30%) | 16.60 | 16.85 | 112.84K |
| 2024-05-16 | 16.43 | 16.61 | ↑$0.18 (1.10%) | 16.39 | 16.75 | 167.26K |
| 2024-05-15 | 16.44 | 16.53 | ↑$0.09 (0.55%) | 16.35 | 16.61 | 126.05K |
| 2024-05-14 | 16.37 | 16.36 | ↓$0.01 (-0.06%) | 16.19 | 16.37 | 142.02K |
| 2024-05-13 | 16.29 | 16.18 | ↓$0.11 (-0.68%) | 16.18 | 16.39 | 97.95K |
| 2024-05-10 | 16.28 | 16.14 | ↓$0.14 (-0.86%) | 16.03 | 16.28 | 105.06K |
| 2024-05-09 | 16.23 | 16.26 | ↑$0.03 (0.18%) | 15.55 | 16.33 | 338.98K |
| 2024-05-08 | 15.76 | 16.22 | ↑$0.46 (2.92%) | 15.58 | 16.25 | 182.15K |
| 2024-05-07 | 16.04 | 15.98 | ↓$0.06 (-0.37%) | 15.95 | 16.21 | 121.27K |
| 2024-05-06 | 15.82 | 15.97 | ↑$0.15 (0.95%) | 15.79 | 16.09 | 131.46K |
| 2024-05-03 | 15.85 | 15.80 | ↓$0.05 (-0.32%) | 15.73 | 16.00 | 145.88K |
| 2024-05-02 | 15.82 | 15.90 | ↑$0.08 (0.51%) | 15.74 | 15.97 | 176.08K |
| 2024-05-01 | 15.40 | 15.70 | ↑$0.30 (1.95%) | 15.40 | 15.96 | 227.73K |
| 2024-04-30 | 15.48 | 15.30 | ↓$0.18 (-1.16%) | 15.30 | 15.53 | 194.85K |
| 2024-04-29 | 15.94 | 15.57 | ↓$0.37 (-2.32%) | 15.57 | 15.94 | 295.64K |
| 2024-04-26 | 15.65 | 15.82 | ↑$0.17 (1.09%) | 15.65 | 16.03 | 457.43K |
| 2024-04-25 | 15.80 | 15.63 | ↓$0.17 (-1.08%) | 15.30 | 15.81 | 324.70K |
| 2024-04-24 | 14.55 | 15.14 | ↑$0.59 (4.05%) | 14.55 | 15.24 | 295.58K |
| 2024-04-23 | 15.18 | 15.64 | ↑$0.46 (3.03%) | 15.04 | 15.70 | 137.95K |
| 2024-04-22 | 15.22 | 15.21 | ↓$0.01 (-0.07%) | 15.17 | 15.36 | 171.53K |
| 2024-04-19 | 14.53 | 15.21 | ↑$0.68 (4.68%) | 14.49 | 15.22 | 253.16K |
| 2024-04-18 | 14.48 | 14.60 | ↑$0.12 (0.83%) | 14.48 | 14.71 | 150.07K |
| 2024-04-17 | 14.58 | 14.50 | ↓$0.08 (-0.55%) | 14.47 | 14.78 | 180.68K |
| 2024-04-16 | 14.67 | 14.48 | ↓$0.19 (-1.30%) | 14.45 | 14.67 | 125.06K |
| 2024-04-15 | 14.90 | 14.78 | ↓$0.12 (-0.81%) | 14.60 | 15.02 | 257.84K |
| 2024-04-12 | 14.72 | 14.83 | ↑$0.11 (0.75%) | 14.70 | 14.90 | 178.66K |
| 2024-04-11 | 14.87 | 14.86 | ↓$0.01 (-0.07%) | 14.64 | 14.89 | 169.30K |
| 2024-04-10 | 15.27 | 14.80 | ↓$0.47 (-3.08%) | 14.61 | 15.45 | 313.51K |
| 2024-04-09 | 15.47 | 15.57 | ↑$0.10 (0.65%) | 15.44 | 15.66 | 162.70K |
| 2024-04-08 | 15.19 | 15.44 | ↑$0.25 (1.65%) | 15.19 | 15.55 | 155.79K |
Create an account or log in to view more rows.
$HAFC news?
$HAFC bought more
$HAFC wtf is that dump
$HAFC we back
$HAFC Any red I see I shall buy
$HAFC due for a spike!
$HAFC we just getting started
$HAFC Overpower the algos!
$HAFC buy the dip…smfh
$HAFC used to this fuckery!! Not leaving no chance !