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

Hanmi Financial Cp (NQ: HAFC )

16.59 -0.06 (-0.36%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 20, 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 (%)
Jun 29, 2012 7.074 7.218 7.067 7.205 267,008 +0.23(+3.35%)
Jun 28, 2012 6.833 6.985 6.675 6.971 142,981 +0.09(+1.30%)
Jun 27, 2012 6.785 6.943 6.723 6.881 237,446 +0.14(+2.04%)
Jun 26, 2012 6.751 6.833 6.668 6.744 178,208 -0.02(-0.30%)
Jun 25, 2012 6.799 6.862 6.732 6.765 80,301 -0.16(-2.28%)
Jun 22, 2012 6.806 6.936 6.710 6.923 407,339 +0.19(+2.76%)
Jun 21, 2012 6.971 6.971 6.689 6.737 173,319 -0.21(-3.07%)
Jun 20, 2012 6.916 6.978 6.875 6.950 154,446 +0.05(+0.80%)
Jun 19, 2012 6.792 6.926 6.765 6.895 219,915 +0.11(+1.62%)
Jun 18, 2012 6.799 6.888 6.758 6.785 122,914 -0.10(-1.40%)
Jun 15, 2012 6.751 6.895 6.723 6.881 235,300 +0.12(+1.73%)
Jun 14, 2012 6.661 6.771 6.661 6.765 103,112 +0.12(+1.76%)
Jun 13, 2012 6.668 6.792 6.565 6.648 180,726 -0.03(-0.51%)
Jun 12, 2012 6.613 6.826 6.565 6.682 211,071 +0.10(+1.57%)
Jun 11, 2012 6.943 6.991 6.572 6.579 203,943 -0.32(-4.59%)
Jun 08, 2012 6.668 6.930 6.545 6.895 203,015 +0.22(+3.30%)
Jun 07, 2012 6.600 6.764 6.476 6.675 289,836 +0.16(+2.53%)
Jun 06, 2012 6.359 6.524 6.290 6.510 371,334 +0.21(+3.27%)
Jun 05, 2012 6.290 6.441 6.256 6.304 121,836 -0.01(-0.22%)
Jun 04, 2012 6.359 6.441 6.261 6.318 184,049 -0.01(-0.11%)
Jun 01, 2012 6.338 6.448 6.290 6.325 218,406 -0.13(-2.02%)
May 31, 2012 6.517 6.620 6.428 6.455 432,506 -0.04(-0.63%)
May 30, 2012 6.551 6.579 6.476 6.497 147,275 -0.09(-1.36%)
May 29, 2012 6.593 6.606 6.490 6.586 95,241 +0.07(+1.05%)
May 25, 2012 6.620 6.620 6.497 6.517 124,859 -0.10(-1.56%)
May 24, 2012 6.565 6.627 6.483 6.620 128,269 +0.06(+0.94%)
May 23, 2012 6.510 6.648 6.469 6.558 151,786 -0.03(-0.52%)
May 22, 2012 6.572 6.668 6.551 6.593 211,795 +0.01(+0.16%)
May 21, 2012 6.627 6.703 6.565 6.582 220,137 -0.06(-0.88%)
May 18, 2012 6.710 6.792 6.634 6.641 324,114 -0.09(-1.33%)
May 17, 2012 6.765 6.888 6.716 6.730 391,725 -0.05(-0.71%)
May 16, 2012 6.840 6.930 6.765 6.778 247,391 -0.04(-0.60%)
May 15, 2012 6.813 6.868 6.792 6.820 169,211 -0.01(-0.10%)
May 14, 2012 6.909 6.943 6.813 6.826 272,268 -0.17(-2.46%)
May 11, 2012 7.074 7.108 6.943 6.998 194,926 -0.12(-1.74%)
May 10, 2012 6.978 7.143 6.978 7.122 140,422 +0.19(+2.78%)
May 09, 2012 6.881 6.998 6.881 6.930 180,017 -0.02(-0.30%)
May 08, 2012 6.943 7.043 6.871 6.950 153,045 -0.02(-0.30%)
May 07, 2012 6.936 7.053 6.895 6.971 208,860 +0.03(+0.50%)
May 04, 2012 7.046 7.081 6.909 6.936 194,645 -0.14(-2.04%)
May 03, 2012 7.170 7.239 7.053 7.081 189,100 -0.09(-1.25%)
May 02, 2012 7.136 7.232 7.019 7.170 232,185 -0.03(-0.38%)
May 01, 2012 7.150 7.342 7.150 7.198 340,282 +0.03(+0.38%)
Apr 30, 2012 7.328 7.328 7.156 7.170 137,037 -0.17(-2.34%)
Apr 27, 2012 7.253 7.376 7.129 7.342 309,470 +0.12(+1.62%)
Apr 26, 2012 7.026 7.242 7.026 7.225 199,266 -0.09(-1.22%)
Apr 25, 2012 7.211 7.321 7.136 7.315 256,192 +0.17(+2.41%)
Apr 24, 2012 6.985 7.205 6.971 7.143 270,382 +0.18(+2.57%)
Apr 23, 2012 7.033 7.060 6.916 6.964 257,773 -0.16(-2.31%)
Apr 20, 2012 7.108 7.205 7.046 7.129 356,688 +0.14(+1.97%)
Apr 19, 2012 6.971 7.088 6.785 6.991 189,158 +0.05(+0.69%)
Apr 18, 2012 7.067 7.067 6.916 6.943 195,906 -0.14(-2.04%)
Apr 17, 2012 6.895 7.150 6.895 7.088 225,102 +0.24(+3.51%)
Apr 16, 2012 6.751 7.026 6.675 6.847 152,897 +0.14(+2.05%)
Apr 13, 2012 6.902 6.902 6.627 6.710 280,081 -0.23(-3.27%)
Apr 12, 2012 6.854 7.019 6.854 6.936 178,811 +0.06(+0.90%)
Apr 11, 2012 6.778 6.910 6.730 6.875 174,124 +0.19(+2.88%)
Apr 10, 2012 6.888 6.888 6.606 6.682 366,528 -0.19(-2.70%)
Apr 09, 2012 6.902 6.937 6.840 6.868 340,233 -0.19(-2.63%)
Apr 05, 2012 7.088 7.136 7.012 7.053 214,626 -0.06(-0.87%)
Apr 04, 2012 7.040 7.136 6.943 7.115 359,770 -0.03(-0.48%)
Apr 03, 2012 7.150 7.266 7.060 7.150 316,653 +0.01(+0.10%)
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.