HAFC | Hanmi Fin | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Hanmi Fin (HAFC)

NASDAQ

$32.56-$0.12 (-0.38%)

Price as of Nov 11, 2026 7:30 PM EST

$963.6M
Market Cap
25.99%
1-Year Change
Banks - Regional
Industry

1 Month
+7.09%

Low Price$30.23

High Price$33.41
3 Months
+4.05%

Low Price$30.23

High Price$33.41
1 Year
+25.99%

Low Price$23.88

High Price$33.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	32.69	32.81	32.30	32.68	0.00%	231,142
11/09/2026	32.92	33.01	32.65	32.68	+0.86%	240,293
11/09/2026	$0.28 Dividend
11/06/2026	32.30	32.81	31.81	32.40	+0.46%	193,777
11/05/2026	33.77	33.95	32.16	32.25	-3.47%	260,363
11/04/2026	33.59	34.16	33.24	33.41	+2.00%	364,662
11/03/2026	33.13	33.16	32.67	32.76	-0.96%	241,354
11/02/2026	32.57	33.32	32.27	33.07	+2.49%	186,650
10/30/2026	32.95	33.03	32.05	32.27	-1.75%	306,789
10/29/2026	32.79	33.07	32.72	32.85	+1.31%	222,246
10/28/2026	32.71	32.71	31.75	32.42	+0.89%	342,976
10/27/2026	32.13	32.26	31.65	32.13	+0.75%	243,192
10/27/2026	$0.80 Earnings
10/26/2026	32.09	32.42	31.83	31.89	+0.06%	160,594
10/23/2026	31.82	32.07	31.64	31.87	-0.28%	172,383
10/22/2026	31.22	32.06	31.17	31.96	+2.35%	197,982
10/21/2026	31.25	31.34	30.95	31.23	+0.10%	131,141
10/20/2026	30.88	31.48	30.83	31.20	+1.58%	158,040
10/19/2026	30.75	30.91	30.66	30.71	-0.45%	134,159
10/16/2026	30.75	31.37	30.71	30.85	+0.58%	160,041
10/15/2026	30.43	30.93	30.27	30.67	+1.48%	214,167
10/14/2026	30.21	30.51	30.04	30.23	-1.29%	240,037
10/13/2026	30.99	31.01	30.46	30.63	-0.61%	161,492
10/12/2026	30.51	30.97	30.51	30.81	+0.97%	166,652
10/09/2026	30.91	30.91	30.51	30.52	-1.58%	173,287
10/08/2026	30.91	31.21	30.73	31.01	-0.33%	287,332
10/07/2026	31.18	31.18	30.72	31.11	-0.95%	198,085
10/06/2026	31.38	31.54	31.24	31.41	+0.57%	212,326
10/05/2026	31.43	31.52	31.11	31.23	-0.54%	231,566
10/02/2026	31.27	31.70	31.14	31.40	+1.47%	179,316
10/01/2026	30.51	30.97	29.91	30.94	+1.00%	227,666
09/30/2026	30.89	31.00	30.40	30.64	-0.83%	314,464
09/29/2026	31.38	31.53	30.81	30.89	-1.39%	230,341
09/28/2026	31.86	31.88	31.29	31.33	-1.56%	194,885
09/25/2026	31.71	31.95	31.61	31.82	+0.85%	227,151
09/24/2026	31.33	31.75	31.22	31.56	+0.79%	294,928
09/23/2026	31.70	31.80	31.27	31.31	-1.25%	248,143
09/22/2026	32.15	32.30	31.70	31.71	-0.74%	274,661
09/21/2026	32.09	32.29	31.87	31.94	-0.31%	206,673
09/18/2026	31.68	32.13	31.44	32.04	+0.28%	570,771
09/17/2026	32.07	32.12	31.76	31.95	+0.47%	215,101
09/16/2026	31.93	32.04	31.07	31.81	-0.25%	296,826
09/15/2026	31.82	32.04	31.63	31.88	+0.34%	198,308
09/14/2026	31.53	31.98	31.47	31.78	+0.79%	222,036
09/11/2026	31.89	31.98	31.34	31.53	-0.28%	200,175
09/10/2026	31.19	31.62	30.87	31.62	+1.37%	148,633
09/09/2026	31.14	31.44	30.90	31.19	-0.73%	199,389
09/08/2026	31.67	31.69	31.39	31.42	-1.15%	156,304
09/04/2026	31.38	31.96	31.38	31.79	+0.69%	192,640
09/03/2026	31.50	31.81	31.42	31.57	+0.76%	214,196
09/02/2026	30.74	31.39	30.74	31.33	+2.40%	186,091
09/01/2026	30.62	30.95	30.41	30.60	-0.45%	203,226
08/31/2026	30.85	30.85	30.51	30.73	-0.45%	202,559
08/28/2026	30.88	31.12	30.75	30.87	-0.03%	162,462
08/27/2026	30.75	30.92	30.35	30.88	+0.23%	169,910
08/26/2026	30.84	30.94	30.62	30.81	+0.39%	161,908
08/25/2026	31.03	31.03	30.66	30.69	-0.83%	124,787
08/24/2026	30.98	31.27	30.87	30.95	+0.35%	173,696
08/21/2026	31.15	31.17	30.61	30.84	-0.13%	339,237
08/20/2026	30.83	30.94	30.61	30.88	0.00%	186,382
08/19/2026	31.87	31.87	30.84	30.88	-2.84%	206,968
08/18/2026	32.02	32.04	31.70	31.79	-0.43%	198,810
08/17/2026	32.21	32.30	31.78	31.92	-0.74%	167,135
08/14/2026	32.15	32.42	32.07	32.16	-0.15%	139,032
08/13/2026	32.13	32.36	32.04	32.21	+0.74%	191,168
08/12/2026	31.81	32.13	31.78	31.97	+0.88%	276,056
08/11/2026	31.51	31.90	31.51	31.70	+0.92%	172,714
08/10/2026	31.50	31.54	31.16	31.41	-0.72%	206,242
08/07/2026	31.85	31.86	31.61	31.64	-0.84%	166,473
08/06/2026	32.35	32.42	31.87	31.90	-0.68%	257,559
08/05/2026	32.25	32.25	31.88	32.12	+0.09%	187,633
08/04/2026	31.83	32.37	31.70	32.09	+1.12%	259,750
08/03/2026	31.64	32.00	31.59	31.74	+1.30%	328,675
08/03/2026	$0.28 Dividend
07/31/2026	31.21	31.39	31.04	31.33	+0.60%	286,879
07/30/2026	31.15	31.33	30.92	31.14	+0.44%	192,122
07/29/2026	31.12	31.51	30.94	31.00	-0.85%	315,668
07/28/2026	31.40	31.61	31.01	31.27	+0.57%	263,300
07/27/2026	31.56	31.70	31.07	31.09	-0.16%	285,356
07/24/2026	31.68	31.69	31.03	31.14	-1.64%	370,873
07/23/2026	30.76	31.70	30.33	31.66	+2.61%	519,333
07/22/2026	31.05	31.12	29.47	30.86	-3.30%	634,301
07/21/2026	31.63	32.15	31.36	31.91	+0.87%	241,499
07/21/2026	$0.79 Earnings
07/20/2026	32.07	32.10	31.57	31.63	-1.35%	216,584
07/17/2026	32.58	32.58	31.77	32.07	-2.04%	330,739
07/16/2026	31.79	32.91	31.79	32.73	+2.94%	280,359
07/15/2026	31.58	32.08	31.45	31.80	+1.00%	233,826
07/14/2026	31.72	31.83	31.40	31.49	-0.74%	230,460
07/13/2026	31.57	31.85	31.39	31.72	+0.72%	340,966
07/10/2026	31.50	31.54	31.18	31.50	+0.34%	179,735
07/09/2026	31.07	31.43	31.07	31.39	+1.08%	172,161
07/08/2026	31.57	31.57	30.91	31.05	-1.77%	201,106
07/07/2026	32.01	32.07	31.60	31.61	-0.95%	196,510
07/06/2026	31.88	32.25	31.76	31.92	-0.03%	174,080
07/02/2026	32.70	32.92	31.70	31.93	-2.08%	178,028
07/01/2026	31.86	32.70	31.69	32.61	+2.41%	221,727
06/30/2026	31.79	32.11	31.59	31.84	-0.03%	174,313
06/29/2026	31.63	31.99	31.53	31.85	-0.80%	319,491
06/26/2026	31.91	32.20	31.61	32.11	+0.62%	656,155