HAFC | Hanmi Fin | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Hanmi Fin (HAFC)

NASDAQ

$32.24+$0.74 (+2.35%)

Price as of Oct 22, 2026 4:04 PM EDT

$934.0M
Market Cap
23.69%
1-Year Change
Banks - Regional
Industry

1 Month
-2.23%

Low Price$30.49

High Price$32.10
3 Months
-2.13%

Low Price$30.49

High Price$32.49
1 Year
+23.69%

Low Price$24.08

High Price$33.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	31.52	31.61	31.22	31.50	+0.10%	131,141
10/20/2026	31.15	31.75	31.10	31.47	+1.58%	158,040
10/19/2026	31.02	31.18	30.93	30.98	-0.45%	134,159
10/16/2026	31.02	31.64	30.98	31.12	+0.58%	160,041
10/15/2026	30.69	31.20	30.53	30.94	+1.48%	214,167
10/14/2026	30.47	30.77	30.30	30.49	-1.29%	240,037
10/13/2026	31.26	31.28	30.73	30.89	-0.61%	161,492
10/12/2026	30.77	31.24	30.77	31.08	+0.97%	166,652
10/09/2026	31.18	31.18	30.77	30.78	-1.58%	173,287
10/08/2026	31.18	31.48	31.00	31.28	-0.33%	287,332
10/07/2026	31.45	31.45	30.99	31.38	-0.95%	198,085
10/06/2026	31.65	31.81	31.51	31.68	+0.57%	212,326
10/05/2026	31.70	31.79	31.38	31.50	-0.54%	231,566
10/02/2026	31.54	31.97	31.41	31.67	+1.47%	179,316
10/01/2026	30.77	31.24	30.17	31.21	+1.00%	227,666
09/30/2026	31.16	31.27	30.66	30.90	-0.83%	314,464
09/29/2026	31.65	31.80	31.08	31.16	-1.39%	230,341
09/28/2026	32.14	32.16	31.56	31.60	-1.56%	194,885
09/25/2026	31.98	32.23	31.88	32.10	+0.85%	227,151
09/24/2026	31.60	32.03	31.49	31.83	+0.79%	294,928
09/23/2026	31.97	32.07	31.54	31.58	-1.25%	248,143
09/22/2026	32.43	32.58	31.97	31.98	-0.74%	274,661
09/21/2026	32.37	32.57	32.15	32.22	-0.31%	206,673
09/18/2026	31.95	32.41	31.71	32.32	+0.28%	570,771
09/17/2026	32.35	32.40	32.03	32.23	+0.47%	215,101
09/16/2026	32.21	32.32	31.34	32.08	-0.25%	296,826
09/15/2026	32.09	32.32	31.91	32.16	+0.34%	198,308
09/14/2026	31.80	32.26	31.75	32.05	+0.79%	222,036
09/11/2026	32.17	32.26	31.61	31.80	-0.28%	200,175
09/10/2026	31.46	31.90	31.14	31.89	+1.37%	148,633
09/09/2026	31.41	31.71	31.17	31.46	-0.73%	199,389
09/08/2026	31.94	31.96	31.66	31.69	-1.15%	156,304
09/04/2026	31.65	32.24	31.65	32.06	+0.69%	192,640
09/03/2026	31.77	32.08	31.70	31.84	+0.76%	214,196
09/02/2026	31.01	31.66	31.01	31.60	+2.40%	186,091
09/01/2026	30.88	31.22	30.67	30.86	-0.45%	203,226
08/31/2026	31.12	31.12	30.77	31.00	-0.45%	202,559
08/28/2026	31.15	31.39	31.02	31.14	-0.03%	162,462
08/27/2026	31.02	31.19	30.62	31.15	+0.23%	169,910
08/26/2026	31.11	31.21	30.88	31.08	+0.39%	161,908
08/25/2026	31.30	31.30	30.92	30.96	-0.83%	124,787
08/24/2026	31.25	31.54	31.14	31.22	+0.35%	173,696
08/21/2026	31.42	31.44	30.87	31.11	-0.13%	339,237
08/20/2026	31.10	31.21	30.87	31.15	0.00%	186,382
08/19/2026	32.15	32.15	31.11	31.15	-2.84%	206,968
08/18/2026	32.30	32.32	31.97	32.06	-0.43%	198,810
08/17/2026	32.49	32.58	32.05	32.20	-0.74%	167,135
08/14/2026	32.43	32.70	32.35	32.44	-0.15%	139,032
08/13/2026	32.41	32.64	32.32	32.49	+0.74%	191,168
08/12/2026	32.08	32.41	32.05	32.25	+0.88%	276,056
08/11/2026	31.78	32.18	31.78	31.97	+0.92%	172,714
08/10/2026	31.77	31.82	31.43	31.68	-0.72%	206,242
08/07/2026	32.13	32.14	31.88	31.91	-0.84%	166,473
08/06/2026	32.63	32.70	32.15	32.18	-0.68%	257,559
08/05/2026	32.53	32.53	32.16	32.40	+0.09%	187,633
08/04/2026	32.11	32.65	31.97	32.37	+1.12%	259,750
08/03/2026	31.91	32.28	31.86	32.01	+1.30%	328,675
08/03/2026	$0.28 Dividend
07/31/2026	31.48	31.66	31.31	31.60	+0.60%	286,879
07/30/2026	31.42	31.60	31.18	31.41	+0.44%	192,122
07/29/2026	31.39	31.78	31.20	31.27	-0.85%	315,668
07/28/2026	31.67	31.89	31.28	31.54	+0.57%	263,300
07/27/2026	31.83	31.97	31.34	31.36	-0.16%	285,356
07/24/2026	31.96	31.96	31.30	31.41	-1.64%	370,873
07/23/2026	31.03	31.98	30.59	31.94	+2.61%	519,333
07/22/2026	31.32	31.39	29.72	31.12	-3.30%	634,301
07/21/2026	31.91	32.43	31.63	32.18	+0.87%	241,499
07/21/2026	$0.79 Earnings
07/20/2026	32.34	32.37	31.84	31.91	-1.35%	216,584
07/17/2026	32.86	32.86	32.05	32.34	-2.04%	330,739
07/16/2026	32.07	33.20	32.07	33.02	+2.94%	280,359
07/15/2026	31.86	32.35	31.72	32.08	+1.00%	233,826
07/14/2026	32.00	32.11	31.67	31.76	-0.74%	230,460
07/13/2026	31.85	32.13	31.66	32.00	+0.72%	340,966
07/10/2026	31.77	31.81	31.45	31.77	+0.34%	179,735
07/09/2026	31.34	31.70	31.34	31.66	+1.08%	172,161
07/08/2026	31.85	31.85	31.17	31.32	-1.77%	201,106
07/07/2026	32.28	32.34	31.87	31.89	-0.95%	196,510
07/06/2026	32.16	32.53	32.04	32.19	-0.03%	174,080
07/02/2026	32.98	33.21	31.98	32.20	-2.08%	178,028
07/01/2026	32.14	32.98	31.97	32.89	+2.41%	221,727
06/30/2026	32.07	32.38	31.86	32.12	-0.03%	174,313
06/29/2026	31.91	32.26	31.80	32.13	-0.80%	319,491
06/26/2026	32.18	32.48	31.88	32.38	+0.62%	656,155
06/25/2026	31.83	32.23	31.74	32.18	+1.12%	228,071
06/24/2026	31.71	31.96	31.59	31.83	+0.38%	402,276
06/23/2026	31.12	31.77	30.84	31.71	+1.94%	229,239
06/22/2026	30.89	31.30	30.89	31.10	+0.54%	198,842
06/18/2026	30.76	31.09	30.48	30.94	+1.53%	629,668
06/17/2026	30.99	31.20	30.12	30.47	-1.66%	306,024
06/16/2026	31.13	31.33	30.60	30.99	+0.51%	254,565
06/15/2026	31.60	31.71	30.76	30.83	-2.05%	189,736
06/12/2026	31.15	31.59	31.05	31.47	+1.54%	177,419
06/11/2026	31.03	31.12	30.65	31.00	+0.19%	272,887
06/10/2026	30.62	31.03	30.59	30.94	+1.60%	224,877
06/09/2026	30.46	31.03	30.40	30.45	+0.59%	182,880
06/08/2026	30.18	30.50	30.12	30.27	+0.36%	157,879
06/05/2026	30.16	30.47	30.14	30.16	-0.10%	179,267
06/04/2026	29.33	30.27	29.24	30.19	+4.49%	201,394
06/03/2026	29.80	29.80	28.87	28.89	-3.51%	213,286