5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
+15.47%
YEAR-TO-DATE PERFORMANCE
-1.70%
1 YEAR PERFORMANCE
+9.57%
Hanmi Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $25.97 | $26.57 (2.31%) | $26.60 | $25.52 | 463.71 K | $788.98 M |
| 01/28/2026 | $27.44 | $24.77 (-9.73%) | $27.91 | $24.54 | 707.18 K | $735.53 M |
| 01/27/2026 | $28.44 | $28.46 (0.07%) | $28.75 | $28.32 | 312.11 K | $845.11 M |
| 01/26/2026 | $28.85 | $28.41 (-1.53%) | $29.02 | $28.02 | 213.95 K | $843.62 M |
| 01/23/2026 | $29.68 | $28.97 (-2.39%) | $29.68 | $28.75 | 359.93 K | $866.36 M |
| 01/22/2026 | $29.67 | $29.57 (-0.34%) | $30.20 | $28.65 | 417.60 K | $884.30 M |
| 01/21/2026 | $28.37 | $29.55 (4.16%) | $29.61 | $28.37 | 196.34 K | $883.70 M |
| 01/20/2026 | $28.14 | $28.09 (-0.18%) | $28.44 | $27.92 | 174.20 K | $840.04 M |
| 01/16/2026 | $28.79 | $28.64 (-0.52%) | $28.99 | $28.27 | 212.61 K | $856.49 M |
| 01/15/2026 | $28.19 | $28.86 (2.38%) | $29.00 | $28.14 | 183.52 K | $863.07 M |
| 01/14/2026 | $27.82 | $28.19 (1.33%) | $28.27 | $27.73 | 156.50 K | $843.03 M |
| 01/13/2026 | $27.86 | $27.90 (0.14%) | $28.19 | $27.62 | 178.30 K | $834.36 M |
| 01/12/2026 | $27.84 | $27.71 (-0.47%) | $27.99 | $27.57 | 225.50 K | $828.67 M |
| 01/09/2026 | $27.96 | $28.02 (0.21%) | $28.23 | $27.52 | 397.63 K | $837.95 M |
| 01/08/2026 | $27.42 | $27.90 (1.75%) | $27.99 | $27.42 | 276.70 K | $834.36 M |
| 01/07/2026 | $27.62 | $27.57 (-0.18%) | $27.70 | $27.26 | 199.50 K | $824.49 M |
| 01/06/2026 | $27.27 | $27.66 (1.43%) | $27.71 | $27.01 | 280.32 K | $827.18 M |
| 01/05/2026 | $26.79 | $27.45 (2.46%) | $27.66 | $26.79 | 349.28 K | $820.90 M |
| 01/02/2026 | $27.11 | $26.85 (-0.96%) | $27.11 | $26.51 | 255.15 K | $802.96 M |
| 12/31/2025 | $27.29 | $27.03 (-0.95%) | $27.46 | $26.95 | 205.30 K | $808.34 M |
| 12/30/2025 | $27.50 | $27.24 (-0.95%) | $27.54 | $27.21 | 220.94 K | $814.62 M |
| 12/29/2025 | $27.84 | $27.51 (-1.19%) | $28.02 | $27.45 | 429.00 K | $822.69 M |
| 12/26/2025 | $28.09 | $27.75 (-1.21%) | $28.09 | $27.69 | 156.50 K | $829.87 M |
| 12/24/2025 | $28.27 | $28.10 (-0.6%) | $28.27 | $28.07 | 118.04 K | $840.34 M |
| 12/23/2025 | $28.31 | $28.25 (-0.21%) | $28.53 | $28.20 | 631.20 K | $844.82 M |
| 12/22/2025 | $28.48 | $28.33 (-0.53%) | $28.75 | $28.22 | 309.53 K | $847.22 M |
| 12/19/2025 | $28.73 | $28.52 (-0.73%) | $28.92 | $28.15 | 497.80 K | $852.90 M |
| 12/18/2025 | $28.93 | $28.85 (-0.28%) | $29.12 | $28.73 | 1.20 M | $862.77 M |
| 12/17/2025 | $28.73 | $28.84 (0.38%) | $28.95 | $28.42 | 600.35 K | $862.47 M |
| 12/16/2025 | $29.00 | $28.74 (-0.9%) | $29.11 | $28.64 | 363.80 K | $859.48 M |
| 12/15/2025 | $29.21 | $29.02 (-0.65%) | $29.46 | $28.93 | 750.22 K | $867.85 M |
| 12/12/2025 | $29.22 | $29.04 (-0.62%) | $29.22 | $28.81 | 270.20 K | $868.45 M |
| 12/11/2025 | $29.02 | $29.08 (0.21%) | $29.28 | $28.93 | 178.97 K | $869.65 M |
| 12/10/2025 | $28.22 | $29.13 (3.22%) | $29.27 | $28.00 | 339.90 K | $871.14 M |
| 12/09/2025 | $28.36 | $28.25 (-0.39%) | $28.72 | $28.18 | 245.00 K | $844.82 M |
| 12/08/2025 | $28.19 | $28.27 (0.28%) | $28.44 | $28.15 | 190.92 K | $845.42 M |
| 12/05/2025 | $28.15 | $28.11 (-0.14%) | $28.41 | $27.94 | 178.70 K | $840.64 M |
| 12/04/2025 | $28.11 | $28.20 (0.32%) | $28.25 | $27.99 | 191.60 K | $843.33 M |
| 12/03/2025 | $28.25 | $28.14 (-0.39%) | $28.53 | $28.03 | 383.68 K | $841.53 M |
| 12/02/2025 | $28.22 | $28.13 (-0.32%) | $28.27 | $28.00 | 145.61 K | $841.24 M |
| 12/01/2025 | $27.46 | $28.22 (2.77%) | $28.27 | $27.46 | 152.91 K | $843.93 M |
| 11/28/2025 | $27.88 | $27.62 (-0.93%) | $28.07 | $27.53 | 72.70 K | $825.98 M |
| 11/26/2025 | $27.97 | $27.89 (-0.29%) | $28.33 | $27.76 | 330.40 K | $834.06 M |
| 11/25/2025 | $27.44 | $28.11 (2.44%) | $28.38 | $27.44 | 220.64 K | $840.64 M |
| 11/24/2025 | $27.40 | $27.23 (-0.62%) | $27.59 | $27.07 | 159.56 K | $814.32 M |
| 11/21/2025 | $26.48 | $27.26 (2.95%) | $27.48 | $26.32 | 202.01 K | $815.22 M |
| 11/20/2025 | $26.60 | $26.46 (-0.53%) | $27.11 | $26.27 | 148.13 K | $791.29 M |
| 11/19/2025 | $25.87 | $26.27 (1.55%) | $26.37 | $25.82 | 92.73 K | $785.61 M |
| 11/18/2025 | $25.91 | $25.91 (0%) | $26.20 | $25.78 | 104.10 K | $774.85 M |
| 11/17/2025 | $26.91 | $25.97 (-3.49%) | $27.10 | $25.83 | 148.35 K | $776.64 M |
| 11/14/2025 | $26.81 | $27.03 (0.82%) | $27.11 | $26.35 | 106.44 K | $808.34 M |
| 11/13/2025 | $26.70 | $26.90 (0.75%) | $27.30 | $26.70 | 170.21 K | $804.45 M |
| 11/12/2025 | $26.91 | $26.90 (-0.04%) | $27.33 | $26.88 | 182.03 K | $804.45 M |
| 11/11/2025 | $26.97 | $26.91 (-0.22%) | $27.18 | $26.67 | 87.91 K | $804.75 M |
| 11/10/2025 | $26.76 | $26.99 (0.86%) | $27.08 | $26.55 | 106.43 K | $807.14 M |
| 11/07/2025 | $26.44 | $26.59 (0.57%) | $26.80 | $26.20 | 108.00 K | $795.18 M |
| 11/06/2025 | $26.72 | $26.41 (-1.16%) | $26.75 | $26.26 | 133.60 K | $789.80 M |
| 11/05/2025 | $26.58 | $26.74 (0.6%) | $26.85 | $26.41 | 144.72 K | $799.67 M |
| 11/04/2025 | $26.43 | $26.54 (0.42%) | $26.56 | $26.15 | 217.00 K | $793.69 M |
| 11/03/2025 | $26.19 | $26.85 (2.52%) | $26.87 | $25.68 | 208.10 K | $802.96 M |
| 10/31/2025 | $26.62 | $26.40 (-0.83%) | $26.63 | $26.10 | 197.14 K | $789.50 M |
| 10/30/2025 | $26.73 | $26.86 (0.49%) | $27.28 | $26.42 | 171.40 K | $803.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
