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

Hanmi Financial Cp (NQ: HAFC )

16.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 8.525 8.593 8.456 8.586 146,308 +0.07(+0.81%)
Nov 29, 2012 8.428 8.553 8.428 8.518 192,582 +0.17(+2.06%)
Nov 28, 2012 8.298 8.421 8.181 8.346 217,849 +0.03(+0.41%)
Nov 27, 2012 8.284 8.421 8.208 8.311 303,584 -0.01(-0.08%)
Nov 26, 2012 8.298 8.456 8.243 8.318 208,572 +0.03(+0.33%)
Nov 23, 2012 8.270 8.373 8.181 8.291 182,598 +0.06(+0.75%)
Nov 21, 2012 8.181 8.277 8.098 8.229 284,912 +0.05(+0.59%)
Nov 20, 2012 8.270 8.513 8.133 8.181 301,183 -0.08(-1.00%)
Nov 19, 2012 8.201 8.353 8.146 8.263 227,726 +0.16(+2.04%)
Nov 16, 2012 8.064 8.119 8.023 8.098 272,561 +0.01(+0.08%)
Nov 15, 2012 8.174 8.373 8.078 8.091 243,509 -0.10(-1.26%)
Nov 14, 2012 8.401 8.401 8.146 8.195 154,232 -0.20(-2.38%)
Nov 13, 2012 8.408 8.476 8.325 8.394 124,802 -0.05(-0.57%)
Nov 12, 2012 8.366 8.593 8.366 8.442 111,647 +0.13(+1.57%)
Nov 09, 2012 8.050 8.531 8.050 8.311 372,466 +0.19(+2.37%)
Nov 08, 2012 8.298 8.449 8.112 8.119 233,689 -0.16(-1.99%)
Nov 07, 2012 8.545 8.566 8.263 8.284 485,152 -0.34(-3.91%)
Nov 06, 2012 8.559 8.634 8.470 8.621 228,222 +0.03(+0.40%)
Nov 05, 2012 8.525 8.593 8.394 8.586 213,552 +0.03(+0.40%)
Nov 02, 2012 8.621 8.662 8.470 8.552 165,161 -0.04(-0.48%)
Nov 01, 2012 8.559 8.607 8.456 8.593 252,651 +0.06(+0.73%)
Oct 31, 2012 8.346 8.538 8.325 8.531 127,640 +0.12(+1.47%)
Oct 26, 2012 8.525 8.408 8.408 8.408 135,862 -0.12(-1.37%)
Oct 25, 2012 8.497 8.651 8.456 8.525 177,867 +0.08(+0.98%)
Oct 24, 2012 8.470 8.545 8.373 8.442 163,351 -0.01(-0.16%)
Oct 23, 2012 8.545 8.586 8.373 8.456 126,104 -0.23(-2.61%)
Oct 19, 2012 8.731 8.841 8.628 8.683 262,800 -0.08(-0.94%)
Oct 18, 2012 8.937 9.088 8.731 8.765 333,997 -0.04(-0.47%)
Oct 17, 2012 8.683 8.827 8.621 8.806 254,480 +0.14(+1.67%)
Oct 16, 2012 8.738 8.745 8.552 8.662 338,762 -0.03(-0.40%)
Oct 15, 2012 8.731 8.861 8.648 8.696 204,651 -0.02(-0.24%)
Oct 12, 2012 8.813 8.820 8.703 8.717 156,164 -0.10(-1.17%)
Oct 11, 2012 8.799 8.937 8.775 8.820 84,710 +0.08(+0.86%)
Oct 10, 2012 8.834 8.978 8.731 8.745 116,245 -0.06(-0.70%)
Oct 09, 2012 8.964 8.964 8.799 8.806 170,197 -0.12(-1.31%)
Oct 08, 2012 8.875 8.971 8.875 8.923 76,023 +0.01(+0.15%)
Oct 05, 2012 8.937 9.040 8.882 8.909 164,936 +0.01(+0.08%)
Oct 04, 2012 8.930 9.006 8.841 8.903 155,613 +0.03(+0.39%)
Oct 03, 2012 8.958 8.971 8.827 8.868 252,516 -0.05(-0.62%)
Oct 02, 2012 8.971 9.040 8.854 8.923 173,177 +0.00(+0.00%)
Oct 01, 2012 8.896 8.985 8.841 8.923 159,700 +0.12(+1.33%)
Sep 28, 2012 8.841 8.937 8.765 8.806 93,819 -0.08(-0.85%)
Sep 27, 2012 8.834 8.971 8.751 8.882 169,372 +0.11(+1.25%)
Sep 26, 2012 8.964 9.026 8.669 8.772 225,669 -0.19(-2.07%)
Sep 25, 2012 9.191 9.274 8.916 8.958 396,977 -0.21(-2.25%)
Sep 24, 2012 9.033 9.212 8.936 9.164 292,011 +0.03(+0.38%)
Sep 21, 2012 9.102 9.212 8.923 9.129 737,482 +0.13(+1.45%)
Sep 20, 2012 8.889 9.040 8.861 8.999 195,695 +0.08(+0.85%)
Sep 19, 2012 9.040 9.095 8.882 8.923 205,182 -0.10(-1.07%)
Sep 18, 2012 8.937 9.111 8.882 9.019 160,090 +0.10(+1.16%)
Sep 17, 2012 8.971 8.978 8.848 8.916 198,376 -0.07(-0.77%)
Sep 14, 2012 8.999 9.178 8.937 8.985 253,438 +0.04(+0.46%)
Sep 13, 2012 8.731 9.143 8.731 8.944 298,335 +0.20(+2.28%)
Sep 12, 2012 8.717 8.848 8.669 8.745 164,518 +0.03(+0.32%)
Sep 11, 2012 8.690 8.820 8.669 8.717 268,985 +0.03(+0.32%)
Sep 10, 2012 8.806 8.841 8.662 8.690 230,167 -0.10(-1.17%)
Sep 07, 2012 8.786 8.896 8.717 8.793 191,819 +0.08(+0.95%)
Sep 06, 2012 8.690 8.896 8.518 8.710 285,670 +0.05(+0.64%)
Sep 05, 2012 8.731 8.745 8.332 8.655 398,005 -0.08(-0.87%)
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.