-
5 DAY PERFORMANCE
+2.37% -
1 MONTH PERFORMANCE
-6.16% -
3 MONTH PERFORMANCE
+13.42% -
6 MONTH PERFORMANCE
+20.01% -
YEAR-TO-DATE PERFORMANCE
-4.18% -
1 YEAR PERFORMANCE
+14.54%
Hanmi Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.40 | $18.59 (1.03%) | $18.87 | $18.40 | 124,126 | $558.74 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 |
| 09/20/2024 | $19.64 | $19.31 (-1.68%) | $19.78 | $19.28 | 680,344 | $580.38 M |
| 09/19/2024 | $19.75 | $19.84 (0.46%) | $19.98 | $19.39 | 196,228 | $596.31 M |
| 09/18/2024 | $19.00 | $19.26 (1.37%) | $19.91 | $18.69 | 183,900 | $578.88 M |
| 09/17/2024 | $19.15 | $18.91 (-1.25%) | $19.47 | $18.87 | 138,804 | $568.36 M |
| 09/16/2024 | $18.98 | $18.94 (-0.21%) | $19.14 | $18.68 | 127,315 | $569.26 M |
| 09/13/2024 | $18.73 | $18.93 (1.07%) | $18.94 | $18.52 | 142,100 | $568.96 M |
| 09/12/2024 | $18.37 | $18.41 (0.22%) | $18.56 | $18.16 | 106,000 | $553.33 M |
| 09/11/2024 | $18.39 | $18.40 (0.05%) | $18.56 | $17.90 | 150,614 | $553.03 M |
| 09/10/2024 | $18.66 | $18.59 (-0.38%) | $18.97 | $18.20 | 175,615 | $558.74 M |
| 09/09/2024 | $18.66 | $18.56 (-0.54%) | $18.81 | $18.43 | 228,500 | $557.84 M |
| 09/06/2024 | $19.13 | $18.60 (-2.77%) | $19.19 | $18.54 | 300,900 | $559.04 M |
| 09/05/2024 | $19.32 | $19.01 (-1.6%) | $19.38 | $19.00 | 153,200 | $571.36 M |
| 09/04/2024 | $19.37 | $19.16 (-1.08%) | $19.71 | $19.06 | 170,700 | $575.87 M |
| 09/03/2024 | $19.53 | $19.45 (-0.41%) | $19.96 | $19.37 | 131,200 | $584.59 M |
| 08/30/2024 | $19.80 | $19.81 (0.05%) | $19.84 | $18.31 | 110,420 | $595.41 M |
| 08/29/2024 | $19.85 | $19.70 (-0.76%) | $19.88 | $19.42 | 111,621 | $592.10 M |
| 08/28/2024 | $19.54 | $19.61 (0.36%) | $19.83 | $19.43 | 167,900 | $589.40 M |
| 08/27/2024 | $19.81 | $19.54 (-1.36%) | $19.92 | $19.49 | 165,222 | $587.29 M |
| 08/26/2024 | $20.48 | $20.03 (-2.2%) | $20.53 | $20.00 | 160,900 | $602.02 M |
| 08/23/2024 | $19.06 | $20.30 (6.51%) | $20.49 | $19.06 | 241,353 | $610.14 M |
| 08/22/2024 | $18.67 | $18.97 (1.61%) | $19.00 | $18.67 | 101,100 | $570.16 M |
| 08/21/2024 | $18.86 | $18.72 (-0.74%) | $18.86 | $18.57 | 91,200 | $562.65 M |
| 08/20/2024 | $19.01 | $18.71 (-1.58%) | $19.01 | $18.68 | 110,700 | $562.35 M |
| 08/19/2024 | $18.97 | $19.07 (0.53%) | $19.10 | $18.80 | 89,400 | $573.17 M |
| 08/16/2024 | $18.49 | $18.93 (2.38%) | $19.07 | $18.49 | 158,231 | $568.96 M |
| 08/15/2024 | $18.67 | $18.58 (-0.48%) | $18.91 | $18.52 | 121,835 | $558.44 M |
| 08/14/2024 | $18.47 | $18.21 (-1.41%) | $18.47 | $18.03 | 121,000 | $547.32 M |
| 08/13/2024 | $18.26 | $18.30 (0.22%) | $18.37 | $17.98 | 146,335 | $550.02 M |
| 08/12/2024 | $18.42 | $18.07 (-1.9%) | $18.55 | $17.92 | 197,509 | $543.11 M |
| 08/09/2024 | $18.51 | $18.30 (-1.13%) | $18.51 | $18.16 | 345,436 | $550.02 M |
| 08/08/2024 | $18.60 | $18.59 (-0.05%) | $18.68 | $18.26 | 161,533 | $558.74 M |
| 08/07/2024 | $18.70 | $18.24 (-2.46%) | $18.77 | $18.20 | 163,700 | $548.22 M |
| 08/06/2024 | $18.01 | $18.43 (2.33%) | $18.58 | $17.82 | 298,010 | $553.93 M |
| 08/05/2024 | $17.61 | $18.03 (2.39%) | $18.30 | $17.37 | 330,900 | $541.91 M |
| 08/02/2024 | $18.59 | $18.86 (1.45%) | $19.11 | $17.79 | 235,032 | $566.85 M |
| 08/01/2024 | $20.42 | $19.40 (-5%) | $20.49 | $19.30 | 350,100 | $583.08 M |
| 07/31/2024 | $20.06 | $20.40 (1.69%) | $20.92 | $19.84 | 348,000 | $613.14 M |
| 07/30/2024 | $20.04 | $20.05 (0.05%) | $20.29 | $20.00 | 503,404 | $602.62 M |
| 07/29/2024 | $20.58 | $19.87 (-3.45%) | $20.60 | $19.78 | 266,007 | $597.21 M |
| 07/26/2024 | $20.50 | $20.51 (0.05%) | $20.70 | $20.13 | 318,722 | $616.45 M |
| 07/25/2024 | $19.56 | $20.10 (2.76%) | $20.39 | $19.41 | 323,100 | $604.12 M |
| 07/24/2024 | $20.30 | $19.41 (-4.38%) | $20.90 | $19.40 | 346,681 | $583.39 M |
| 07/23/2024 | $19.86 | $20.70 (4.23%) | $20.73 | $19.86 | 301,008 | $622.16 M |
| 07/22/2024 | $19.37 | $20.05 (3.51%) | $20.11 | $19.27 | 263,136 | $602.62 M |
| 07/19/2024 | $19.61 | $19.51 (-0.51%) | $20.00 | $19.48 | 172,550 | $587.63 M |
| 07/18/2024 | $19.56 | $19.55 (-0.05%) | $20.12 | $19.35 | 336,405 | $588.84 M |
| 07/17/2024 | $19.02 | $19.80 (4.1%) | $19.82 | $19.02 | 335,773 | $596.37 M |
| 07/16/2024 | $18.30 | $19.23 (5.08%) | $19.32 | $18.24 | 358,899 | $579.20 M |
| 07/15/2024 | $17.67 | $18.09 (2.38%) | $18.23 | $17.58 | 287,094 | $544.86 M |
| 07/12/2024 | $17.50 | $17.38 (-0.69%) | $17.64 | $17.25 | 242,503 | $523.48 M |
| 07/11/2024 | $16.78 | $17.36 (3.46%) | $17.50 | $16.78 | 342,366 | $522.88 M |
| 07/10/2024 | $16.25 | $16.49 (1.48%) | $16.55 | $16.20 | 192,714 | $496.67 M |
| 07/09/2024 | $15.99 | $16.19 (1.25%) | $16.24 | $15.85 | 178,973 | $487.64 M |
| 07/08/2024 | $15.95 | $15.97 (0.13%) | $16.08 | $15.86 | 112,994 | $481.01 M |
| 07/05/2024 | $16.25 | $15.78 (-2.89%) | $16.34 | $15.74 | 226,575 | $475.29 M |
| 07/03/2024 | $16.68 | $16.23 (-2.7%) | $16.69 | $16.23 | 72,001 | $488.84 M |
| 07/02/2024 | $16.39 | $16.68 (1.77%) | $16.71 | $16.39 | 137,082 | $502.40 M |
| 07/01/2024 | $16.66 | $16.39 (-1.62%) | $16.77 | $16.31 | 140,414 | $493.66 M |