Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanmi Financial Cp (NQ: HAFC )

15.64 -0.45 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.726 9.726 9.726 117,309 +0.05(+0.53%)
Dec 30, 2020 9.675 9.795 9.597 9.675 117,309 +0.00(+0.00%)
Dec 29, 2020 9.932 9.932 9.623 9.675 165,844 -0.30(-3.01%)
Dec 28, 2020 9.872 10.19 9.855 9.975 250,506 +0.12(+1.22%)
Dec 24, 2020 9.863 9.863 9.649 9.855 77,652 +0.03(+0.26%)
Dec 23, 2020 9.426 9.958 9.426 9.829 389,103 +0.46(+4.95%)
Dec 22, 2020 9.640 9.640 9.314 9.366 146,954 -0.17(-1.80%)
Dec 21, 2020 9.855 9.889 9.383 9.537 240,309 -0.26(-2.63%)
Dec 18, 2020 9.880 9.958 9.752 9.795 1,273,447 -0.01(-0.09%)
Dec 17, 2020 9.820 9.859 9.572 9.803 310,861 +0.08(+0.79%)
Dec 16, 2020 9.932 10.02 9.683 9.726 186,380 -0.12(-1.22%)
Dec 15, 2020 9.752 9.932 9.520 9.846 155,355 +0.21(+2.14%)
Dec 14, 2020 9.632 9.743 9.460 9.640 285,158 +0.13(+1.35%)
Dec 11, 2020 9.614 9.649 9.374 9.512 194,946 -0.22(-2.29%)
Dec 10, 2020 9.709 9.795 9.623 9.735 157,370 -0.12(-1.22%)
Dec 09, 2020 9.572 9.872 9.572 9.855 264,062 +0.32(+3.33%)
Dec 08, 2020 9.237 9.649 9.229 9.537 319,193 +0.15(+1.55%)
Dec 07, 2020 9.383 9.443 9.177 9.392 166,147 +0.03(+0.27%)
Dec 04, 2020 9.126 9.383 9.126 9.366 176,291 +0.35(+3.90%)
Dec 03, 2020 9.014 9.151 8.877 9.014 123,653 +0.02(+0.19%)
Dec 02, 2020 8.954 9.117 8.834 8.997 179,522 +0.11(+1.25%)
Dec 01, 2020 8.577 8.971 8.568 8.885 315,830 +0.52(+6.26%)
Nov 30, 2020 9.006 9.006 8.302 8.362 907,186 -0.73(-8.02%)
Nov 27, 2020 9.246 9.374 8.834 9.091 170,811 -0.23(-2.48%)
Nov 25, 2020 9.297 9.452 9.160 9.323 148,891 -0.11(-1.18%)
Nov 24, 2020 9.006 9.486 9.006 9.434 376,357 +0.57(+6.49%)
Nov 23, 2020 8.937 8.963 8.791 8.860 178,085 +0.04(+0.49%)
Nov 20, 2020 8.740 8.851 8.645 8.817 159,268 -0.06(-0.68%)
Nov 19, 2020 8.800 8.894 8.637 8.877 144,006 +0.03(+0.29%)
Nov 18, 2020 9.031 9.151 8.843 8.851 197,616 -0.09(-1.05%)
Nov 17, 2020 8.920 9.031 8.714 8.946 236,475 -0.13(-1.42%)
Nov 16, 2020 9.023 9.160 8.954 9.074 169,695 +0.36(+4.13%)
Nov 13, 2020 8.637 8.851 8.568 8.714 160,900 +0.13(+1.50%)
Nov 12, 2020 8.636 8.636 8.394 8.585 205,732 -0.26(-2.89%)
Nov 11, 2020 9.198 9.274 8.636 8.841 141,774 -0.38(-4.15%)
Nov 10, 2020 9.189 9.360 8.765 9.223 274,500 +0.43(+4.94%)
Nov 09, 2020 8.407 9.121 7.922 8.790 345,415 +1.11(+14.40%)
Nov 06, 2020 7.905 7.922 7.641 7.683 110,827 -0.17(-2.17%)
Nov 05, 2020 7.522 7.871 7.522 7.854 128,120 +0.33(+4.41%)
Nov 04, 2020 7.743 7.760 7.386 7.522 220,433 -0.44(-5.56%)
Nov 03, 2020 7.998 8.100 7.837 7.964 134,040 +0.14(+1.85%)
Nov 02, 2020 7.726 7.875 7.666 7.820 157,590 +0.17(+2.22%)
Oct 30, 2020 7.513 7.768 7.496 7.649 246,923 +0.12(+1.58%)
Oct 29, 2020 7.607 7.692 7.275 7.530 256,891 -0.09(-1.23%)
Oct 28, 2020 7.811 8.049 7.590 7.624 472,014 +0.31(+4.19%)
Oct 27, 2020 7.717 7.726 7.309 7.317 161,872 -0.37(-4.76%)
Oct 26, 2020 7.743 7.930 7.573 7.683 146,838 -0.20(-2.48%)
Oct 23, 2020 7.888 8.143 7.709 7.879 234,583 +0.04(+0.54%)
Oct 22, 2020 7.428 7.871 7.428 7.837 198,867 +0.43(+5.86%)
Oct 21, 2020 7.300 7.428 7.262 7.403 428,438 +0.09(+1.16%)
Oct 20, 2020 7.266 7.513 7.207 7.317 185,427 +0.12(+1.65%)
Oct 19, 2020 7.181 7.420 7.164 7.198 205,556 -0.09(-1.17%)
Oct 16, 2020 7.343 7.352 7.147 7.283 176,642 -0.09(-1.27%)
Oct 15, 2020 7.164 7.428 7.130 7.377 202,305 +0.09(+1.29%)
Oct 14, 2020 7.420 7.513 7.266 7.283 107,334 -0.13(-1.72%)
Oct 13, 2020 7.556 7.556 7.335 7.411 162,254 -0.20(-2.57%)
Oct 12, 2020 7.488 7.632 7.411 7.607 122,881 +0.13(+1.71%)
Oct 09, 2020 7.717 7.751 7.466 7.479 131,042 -0.15(-2.01%)
Oct 08, 2020 7.581 7.649 7.411 7.632 127,616 +0.14(+1.87%)
Oct 07, 2020 7.513 7.671 7.352 7.492 187,578 +0.06(+0.86%)
Oct 06, 2020 7.403 7.666 7.377 7.428 176,711 +0.03(+0.46%)
Oct 05, 2020 7.232 7.445 7.232 7.394 144,094 +0.26(+3.70%)
Oct 02, 2020 6.747 7.139 6.747 7.130 276,069 +0.22(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.