Hanmi Financial Corporation (HAFC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.674157303371 | 22.25 | 23.67 | 22.19 | 234525 | 23.01519559 | CS |
| 4 | 3.6084 | 19.2021967262 | 18.7916 | 23.67 | 18.58 | 219039 | 21.3436567 | CS |
| 12 | 3.98 | 21.6069489685 | 18.42 | 23.67 | 17.9 | 184553 | 19.90896658 | CS |
| 26 | 6.6 | 41.7721518987 | 15.8 | 23.67 | 14.95 | 198143 | 18.50319147 | CS |
| 52 | 6.03 | 36.8356750153 | 16.37 | 23.67 | 14.45 | 223301 | 17.28362335 | CS |
| 156 | -1.39 | -5.84279108869 | 23.79 | 28.84 | 13.35 | 186849 | 19.85191504 | CS |
| 260 | 2.56 | 12.9032258065 | 19.84 | 28.84 | 7.15 | 190064 | 17.37136132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 22.4 | -0.52 | -2.27 | 22.57 | 22.59 | 22.02 | 230279 |
| 1730500500 | 22.92 | 0.05 | 0.22 | 23.17 | 23.26 | 22.72 | 228992 |
| 1730414100 | 22.87 | -0.4 | -1.72 | 23.15 | 23.43 | 22.87 | 218067 |
| 1730327700 | 23.27 | 0.34 | 1.48 | 23.05 | 23.67 | 23.05 | 345601 |
| 1730241300 | 22.93 | 0.01 | 0.04 | 22.895 | 22.97 | 22.645 | 157154 |
| 1730154900 | 22.92 | 0.98 | 4.47 | 22.25 | 22.95 | 22.19 | 222809 |
| 1729895700 | 21.94 | -1.1 | -4.77 | 23 | 23.03 | 21.9 | 218877 |
| 1729809300 | 23.04 | 1.48 | 6.86 | 22.36 | 23.14 | 22.095 | 331038 |
| 1729722900 | 21.56 | 1.43 | 7.10 | 20.4 | 21.64 | 20.4 | 560179 |
| 1729636500 | 20.13 | 0.14 | 0.70 | 20 | 20.185 | 19.9 | 90901 |
| 1729550100 | 19.99 | -0.66 | -3.20 | 20.74 | 20.74 | 19.94 | 196365 |
| 1729290900 | 20.65 | -0.37 | -1.76 | 21.02 | 21.07 | 20.65 | 137332 |
| 1729204500 | 21.02 | 0.31 | 1.50 | 20.75 | 21.07 | 20.54 | 190246 |
| 1729118100 | 20.71 | 0.06 | 0.29 | 20.93 | 21.17 | 20.66 | 255424 |
| 1729031700 | 20.65 | 0.59 | 2.94 | 20.2 | 21.1 | 20.06 | 190950 |
| 1728945300 | 20.06 | 0.16 | 0.80 | 19.95 | 20.15 | 19.78 | 307688 |
| 1728686100 | 19.9 | 0.6 | 3.11 | 19.39 | 20.09 | 19.275 | 166129 |
| 1728599700 | 19.3 | 0.25 | 1.31 | 19 | 19.305 | 18.97 | 153378 |
| 1728513300 | 19.05 | 0.3 | 1.60 | 18.77 | 19.185 | 18.7 | 179182 |
| 1728426900 | 18.75 | -0.11 | -0.58 | 18.71 | 18.8415 | 18.58 | 131549 |
| 1728340500 | 18.86 | 0.06 | 0.32 | 18.7916 | 18.92 | 18.66 | 98909 |
| 1728081300 | 18.8 | 0.3 | 1.62 | 18.87 | 18.9 | 18.675 | 141658 |
| 1727994900 | 18.5 | 0.06 | 0.33 | 18.33 | 18.53 | 18.19 | 148158 |
| 1727908500 | 18.44 | 0.41 | 2.27 | 18.7 | 18.87 | 18.33 | 139992 |
| 1727822100 | 18.03 | -0.57 | -3.06 | 18.53 | 18.53 | 17.925 | 158938 |
| 1727735520 | 18.6 | 0.16 | 0.87 | 18.475 | 18.87 | 18.4381 | 146741 |
| 1727476500 | 18.44 | 0.28 | 1.54 | 18.41 | 18.57 | 18.07 | 209287 |
| 1727390100 | 18.16 | -0.2 | -1.09 | 18.57 | 18.7 | 18.15 | 152978 |
| 1727303700 | 18.36 | -0.53 | -2.81 | 18.89 | 19.05 | 18.26 | 200003 |
| 1727217300 | 18.89 | -0.3 | -1.56 | 19.21 | 19.48 | 18.84 | 131514 |
| 1727130900 | 19.19 | -0.12 | -0.62 | 19.36 | 19.385 | 19.125 | 134163 |
| 1726871700 | 19.31 | -0.53 | -2.67 | 19.64 | 19.78 | 19.28 | 678942 |
| 1726785300 | 19.84 | 0.58 | 3.01 | 19.75 | 19.98 | 19.41 | 195691 |
| 1726698900 | 19.26 | 0.35 | 1.85 | 19 | 19.91 | 18.69 | 183450 |
| 1726612500 | 18.91 | -0.03 | -0.16 | 18.963 | 19.465 | 18.8714 | 137470 |
| 1726526100 | 18.94 | 0.01 | 0.05 | 18.71 | 19.14 | 18.68 | 126263 |
| 1726266900 | 18.93 | 0.52 | 2.82 | 18.825 | 18.94 | 18.56 | 137388 |
| 1726180500 | 18.41 | 0.01 | 0.05 | 18.48 | 18.555 | 18.16 | 91750 |
| 1726094100 | 18.4 | -0.19 | -1.02 | 18.39 | 18.56 | 17.9 | 150614 |
| 1726007700 | 18.59 | 0.03 | 0.16 | 18.6 | 18.66 | 18.2 | 171857 |
| 1725921300 | 18.56 | -0.04 | -0.22 | 18.66 | 18.81 | 18.43 | 228460 |
| 1725662100 | 18.6 | -0.41 | -2.16 | 19.03 | 19.19 | 18.54 | 298491 |
| 1725575700 | 19.01 | -0.15 | -0.78 | 19.28 | 19.375 | 18.995 | 152684 |
| 1725489300 | 19.16 | -0.29 | -1.49 | 19.37 | 19.71 | 19.06 | 170692 |
| 1725402900 | 19.45 | -0.36 | -1.82 | 19.74 | 19.96 | 19.37 | 130146 |
| 1725057300 | 19.81 | 0.11 | 0.56 | 19.8 | 19.84 | 18.31 | 110420 |
| 1724970900 | 19.7 | 0.09 | 0.46 | 19.85 | 19.875 | 19.42 | 111621 |
| 1724884500 | 19.61 | 0.07 | 0.36 | 19.54 | 19.83 | 19.43 | 167874 |
| 1724798100 | 19.54 | -0.49 | -2.45 | 19.81 | 19.9172 | 19.49 | 165222 |
| 1724711700 | 20.03 | -0.27 | -1.33 | 20.48 | 20.53 | 20 | 160893 |
| 1724452500 | 20.3 | 1.33 | 7.01 | 19.06 | 20.49 | 19.06 | 241294 |
| 1724366100 | 18.97 | 0.25 | 1.34 | 18.67 | 19 | 18.67 | 101088 |
| 1724279700 | 18.72 | 0.01 | 0.05 | 18.86 | 18.86 | 18.57 | 91176 |
| 1724193300 | 18.71 | -0.36 | -1.89 | 19.01 | 19.01 | 18.68 | 110658 |
| 1724106900 | 19.07 | 0.14 | 0.74 | 18.97 | 19.1 | 18.795 | 89363 |
| 1723847700 | 18.93 | 0.35 | 1.88 | 18.54 | 19.07 | 18.54 | 155286 |
| 1723761300 | 18.58 | 0.37 | 2.03 | 18.67 | 18.91 | 18.52 | 121835 |
| 1723674900 | 18.21 | -0.09 | -0.49 | 18.47 | 18.47 | 18.03 | 120976 |
| 1723588500 | 18.3 | 0.23 | 1.27 | 18.05 | 18.37 | 17.98 | 145291 |
| 1723502100 | 18.07 | -0.23 | -1.26 | 18.42 | 18.7 | 17.92 | 197509 |
| 1723242900 | 18.3 | -0.29 | -1.56 | 18.51 | 18.55 | 18.16 | 345436 |
| 1723156500 | 18.59 | 0.35 | 1.92 | 18.6 | 18.6799 | 18.26 | 161533 |
| 1723070100 | 18.24 | -0.19 | -1.03 | 18.7 | 18.77 | 18.205 | 163684 |
| 1722983700 | 18.43 | 0.4 | 2.22 | 18.01 | 18.58 | 17.82 | 298010 |
| 1722897300 | 18.03 | -0.83 | -4.40 | 17.57 | 18.3 | 17.3709 | 329259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
