5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
-8.16%
3 MONTH PERFORMANCE
+22.48%
6 MONTH PERFORMANCE
+53.97%
YEAR-TO-DATE PERFORMANCE
+21.91%
1 YEAR PERFORMANCE
+20.91%
Hanmi Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.03 | $23.64 (2.65%) | $24.25 | $23.03 | 833,882 | $708.44 M |
| 12/19/2024 | $24.12 | $23.37 (-3.11%) | $24.56 | $23.29 | 207,900 | $700.35 M |
| 12/18/2024 | $25.82 | $23.64 (-8.44%) | $25.83 | $23.43 | 287,000 | $708.44 M |
| 12/17/2024 | $26.25 | $25.44 (-3.09%) | $26.70 | $25.44 | 187,223 | $762.39 M |
| 12/16/2024 | $25.90 | $26.47 (2.2%) | $26.53 | $25.90 | 155,700 | $793.25 M |
| 12/13/2024 | $26.14 | $26.00 (-0.54%) | $26.35 | $25.83 | 165,800 | $779.17 M |
| 12/12/2024 | $26.42 | $26.06 (-1.36%) | $26.45 | $25.84 | 168,800 | $780.97 M |
| 12/11/2024 | $26.02 | $26.39 (1.42%) | $26.57 | $25.92 | 216,200 | $790.86 M |
| 12/10/2024 | $25.64 | $25.82 (0.7%) | $26.02 | $25.36 | 173,047 | $773.77 M |
| 12/09/2024 | $25.69 | $25.52 (-0.66%) | $25.76 | $25.40 | 128,922 | $764.78 M |
| 12/06/2024 | $25.77 | $25.66 (-0.43%) | $25.77 | $25.17 | 107,249 | $768.98 M |
| 12/05/2024 | $25.67 | $25.48 (-0.74%) | $26.10 | $25.37 | 258,800 | $763.58 M |
| 12/04/2024 | $25.43 | $25.74 (1.22%) | $25.76 | $24.67 | 241,800 | $771.38 M |
| 12/03/2024 | $26.30 | $25.61 (-2.62%) | $26.49 | $25.60 | 212,340 | $767.48 M |
| 12/02/2024 | $26.42 | $26.32 (-0.38%) | $26.84 | $25.91 | 174,648 | $788.76 M |
| 11/29/2024 | $27.02 | $26.45 (-2.11%) | $27.30 | $26.28 | 111,308 | $792.65 M |
| 11/27/2024 | $26.94 | $26.75 (-0.71%) | $27.40 | $26.70 | 163,309 | $801.64 M |
| 11/26/2024 | $26.68 | $26.71 (0.11%) | $27.18 | $26.64 | 148,409 | $800.45 M |
| 11/25/2024 | $27.04 | $26.84 (-0.74%) | $27.59 | $26.73 | 177,035 | $804.34 M |
| 11/22/2024 | $25.88 | $26.55 (2.59%) | $26.61 | $25.77 | 161,723 | $795.65 M |
| 11/21/2024 | $25.60 | $25.75 (0.59%) | $25.99 | $25.43 | 124,841 | $771.68 M |
| 11/20/2024 | $25.44 | $25.35 (-0.35%) | $25.51 | $25.01 | 114,200 | $759.69 M |
| 11/19/2024 | $25.04 | $25.41 (1.48%) | $25.61 | $25.04 | 126,000 | $761.49 M |
| 11/18/2024 | $25.80 | $25.59 (-0.81%) | $26.07 | $25.45 | 119,611 | $766.88 M |
| 11/15/2024 | $25.69 | $25.65 (-0.16%) | $25.98 | $25.20 | 200,025 | $768.68 M |
| 11/14/2024 | $25.45 | $25.35 (-0.39%) | $25.53 | $25.06 | 141,800 | $759.69 M |
| 11/13/2024 | $26.01 | $25.26 (-2.88%) | $26.07 | $25.25 | 433,500 | $756.99 M |
| 11/12/2024 | $25.76 | $25.66 (-0.39%) | $25.99 | $25.47 | 198,900 | $768.98 M |
| 11/11/2024 | $25.38 | $25.90 (2.05%) | $26.24 | $25.20 | 206,700 | $776.17 M |
| 11/08/2024 | $24.81 | $24.89 (0.32%) | $25.20 | $24.60 | 168,106 | $745.90 M |
| 11/07/2024 | $25.44 | $24.74 (-2.75%) | $25.61 | $24.56 | 247,014 | $741.41 M |
| 11/06/2024 | $24.65 | $25.71 (4.3%) | $26.30 | $24.65 | 501,900 | $770.48 M |
| 11/05/2024 | $22.45 | $22.96 (2.27%) | $22.98 | $22.45 | 157,900 | $688.07 M |
| 11/04/2024 | $22.57 | $22.40 (-0.75%) | $22.98 | $22.02 | 232,715 | $671.28 M |
| 11/01/2024 | $23.17 | $22.92 (-1.08%) | $23.26 | $22.72 | 229,516 | $686.87 M |
| 10/31/2024 | $23.35 | $22.87 (-2.06%) | $23.43 | $22.87 | 220,400 | $685.37 M |
| 10/30/2024 | $22.82 | $23.27 (1.97%) | $23.67 | $22.82 | 267,807 | $697.36 M |
| 10/29/2024 | $22.91 | $22.93 (0.09%) | $22.97 | $22.65 | 160,500 | $687.17 M |
| 10/28/2024 | $22.25 | $22.92 (3.01%) | $22.95 | $22.19 | 239,000 | $686.87 M |
| 10/25/2024 | $23.00 | $21.94 (-4.61%) | $23.01 | $21.90 | 218,900 | $657.50 M |
| 10/24/2024 | $22.36 | $23.04 (3.04%) | $23.14 | $21.99 | 332,342 | $690.46 M |
| 10/23/2024 | $20.40 | $21.56 (5.69%) | $21.64 | $20.22 | 588,108 | $646.11 M |
| 10/22/2024 | $20.00 | $20.13 (0.65%) | $20.18 | $19.90 | 90,903 | $603.26 M |
| 10/21/2024 | $20.74 | $19.99 (-3.62%) | $20.74 | $19.94 | 196,400 | $599.06 M |
| 10/18/2024 | $21.02 | $20.65 (-1.76%) | $21.07 | $20.65 | 137,332 | $620.65 M |
| 10/17/2024 | $20.75 | $21.02 (1.3%) | $21.07 | $20.54 | 190,246 | $631.78 M |
| 10/16/2024 | $20.93 | $20.71 (-1.05%) | $21.17 | $20.66 | 255,424 | $622.46 M |
| 10/15/2024 | $20.20 | $20.65 (2.23%) | $21.10 | $20.06 | 191,000 | $620.65 M |
| 10/14/2024 | $19.95 | $20.06 (0.55%) | $20.15 | $19.78 | 307,700 | $602.92 M |
| 10/11/2024 | $19.39 | $19.90 (2.63%) | $20.09 | $19.27 | 167,300 | $598.11 M |
| 10/10/2024 | $19.00 | $19.30 (1.58%) | $19.31 | $18.97 | 158,900 | $580.08 M |
| 10/09/2024 | $18.77 | $19.05 (1.49%) | $19.18 | $18.70 | 179,200 | $572.57 M |
| 10/08/2024 | $18.87 | $18.75 (-0.64%) | $18.87 | $18.58 | 135,802 | $563.55 M |
| 10/07/2024 | $18.73 | $18.86 (0.69%) | $18.92 | $18.66 | 99,702 | $566.85 M |
| 10/04/2024 | $18.78 | $18.80 (0.11%) | $18.90 | $18.50 | 144,300 | $565.05 M |
| 10/03/2024 | $18.26 | $18.50 (1.31%) | $18.53 | $18.19 | 151,605 | $556.03 M |
| 10/02/2024 | $18.36 | $18.44 (0.44%) | $18.87 | $18.33 | 160,300 | $554.23 M |
| 10/01/2024 | $18.53 | $18.03 (-2.7%) | $18.53 | $17.93 | 162,546 | $541.91 M |
| 09/30/2024 | $18.40 | $18.60 (1.09%) | $18.87 | $18.40 | 147,227 | $559.04 M |
| 09/27/2024 | $18.41 | $18.44 (0.16%) | $18.57 | $18.07 | 209,300 | $554.23 M |
| 09/26/2024 | $18.57 | $18.16 (-2.21%) | $18.70 | $18.15 | 153,000 | $545.82 M |
| 09/25/2024 | $18.89 | $18.36 (-2.81%) | $19.05 | $18.26 | 200,003 | $551.83 M |
| 09/24/2024 | $19.21 | $18.89 (-1.67%) | $19.48 | $18.84 | 131,514 | $567.76 M |
| 09/23/2024 | $19.36 | $19.19 (-0.88%) | $19.39 | $19.13 | 134,200 | $576.77 M |