5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
-4.79%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
-3.18%
1 YEAR PERFORMANCE
+45.67%
Hanmi Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.82 | $22.87 (0.22%) | $23.43 | $22.43 | 254,886 | $684.58 M |
| 04/29/2025 | $22.89 | $23.14 (1.09%) | $23.15 | $22.64 | 128,800 | $692.66 M |
| 04/28/2025 | $22.81 | $22.77 (-0.18%) | $22.92 | $22.38 | 187,800 | $681.59 M |
| 04/25/2025 | $22.99 | $22.74 (-1.09%) | $23.10 | $22.44 | 120,900 | $680.69 M |
| 04/24/2025 | $22.69 | $23.22 (2.34%) | $23.29 | $21.58 | 200,000 | $695.06 M |
| 04/23/2025 | $22.52 | $23.29 (3.42%) | $23.46 | $21.98 | 254,700 | $697.15 M |
| 04/22/2025 | $21.83 | $22.52 (3.16%) | $22.64 | $21.18 | 234,000 | $674.11 M |
| 04/21/2025 | $21.26 | $21.58 (1.51%) | $21.66 | $21.15 | 132,200 | $645.97 M |
| 04/17/2025 | $21.33 | $21.49 (0.75%) | $21.60 | $21.10 | 174,900 | $643.27 M |
| 04/16/2025 | $21.47 | $21.40 (-0.33%) | $21.66 | $21.14 | 171,800 | $640.58 M |
| 04/15/2025 | $20.83 | $21.36 (2.54%) | $21.59 | $20.77 | 217,500 | $639.38 M |
| 04/14/2025 | $21.25 | $20.78 (-2.21%) | $21.25 | $20.24 | 228,200 | $622.02 M |
| 04/11/2025 | $20.35 | $20.45 (0.49%) | $20.63 | $19.90 | 234,925 | $612.14 M |
| 04/10/2025 | $20.55 | $20.51 (-0.19%) | $21.30 | $19.25 | 401,648 | $613.94 M |
| 04/09/2025 | $20.43 | $21.55 (5.48%) | $22.06 | $19.82 | 499,100 | $645.07 M |
| 04/08/2025 | $21.17 | $20.63 (-2.55%) | $21.84 | $20.38 | 391,288 | $617.53 M |
| 04/07/2025 | $19.79 | $20.65 (4.35%) | $21.64 | $19.64 | 441,800 | $618.13 M |
| 04/04/2025 | $20.14 | $20.42 (1.39%) | $20.72 | $19.90 | 565,848 | $611.25 M |
| 04/03/2025 | $21.49 | $20.99 (-2.33%) | $21.65 | $20.86 | 423,635 | $628.31 M |
| 04/02/2025 | $22.23 | $22.62 (1.75%) | $22.95 | $22.07 | 185,900 | $677.10 M |
| 04/01/2025 | $22.61 | $22.54 (-0.31%) | $22.62 | $22.23 | 232,727 | $674.70 M |
| 03/31/2025 | $22.48 | $22.66 (0.8%) | $23.09 | $22.17 | 228,323 | $678.30 M |
| 03/28/2025 | $22.80 | $22.58 (-0.96%) | $23.24 | $22.24 | 200,539 | $675.90 M |
| 03/27/2025 | $22.20 | $22.86 (2.97%) | $23.38 | $22.20 | 137,300 | $684.28 M |
| 03/26/2025 | $22.87 | $22.89 (0.09%) | $23.21 | $22.67 | 211,000 | $685.18 M |
| 03/25/2025 | $22.98 | $22.77 (-0.91%) | $23.53 | $22.76 | 147,728 | $681.59 M |
| 03/24/2025 | $22.76 | $22.92 (0.7%) | $23.07 | $22.71 | 143,300 | $686.08 M |
| 03/21/2025 | $21.60 | $22.46 (3.98%) | $22.50 | $21.58 | 594,700 | $672.31 M |
| 03/20/2025 | $21.81 | $22.10 (1.33%) | $22.44 | $21.46 | 224,413 | $661.53 M |
| 03/19/2025 | $21.92 | $22.06 (0.64%) | $22.33 | $21.88 | 120,800 | $660.34 M |
| 03/18/2025 | $21.95 | $21.84 (-0.5%) | $22.19 | $21.71 | 214,339 | $653.75 M |
| 03/17/2025 | $21.84 | $22.13 (1.33%) | $22.19 | $21.77 | 215,700 | $662.43 M |
| 03/14/2025 | $21.59 | $21.85 (1.2%) | $22.09 | $21.49 | 188,500 | $654.05 M |
| 03/13/2025 | $21.81 | $21.30 (-2.34%) | $22.13 | $21.27 | 211,201 | $637.59 M |
| 03/12/2025 | $21.90 | $21.70 (-0.91%) | $22.06 | $21.56 | 206,200 | $649.56 M |
| 03/11/2025 | $21.64 | $21.77 (0.6%) | $21.98 | $21.45 | 182,422 | $651.66 M |
| 03/10/2025 | $22.14 | $21.52 (-2.8%) | $22.60 | $21.30 | 207,600 | $644.17 M |
| 03/07/2025 | $22.66 | $22.44 (-0.97%) | $22.99 | $22.15 | 142,000 | $671.71 M |
| 03/06/2025 | $22.66 | $22.64 (-0.09%) | $22.71 | $22.38 | 127,100 | $677.70 M |
| 03/05/2025 | $23.24 | $22.93 (-1.33%) | $23.55 | $22.62 | 158,300 | $686.38 M |
| 03/04/2025 | $23.08 | $23.10 (0.09%) | $23.72 | $22.80 | 211,200 | $691.47 M |
| 03/03/2025 | $23.88 | $23.85 (-0.13%) | $24.40 | $23.67 | 156,601 | $713.92 M |
| 02/28/2025 | $23.74 | $24.01 (1.14%) | $24.25 | $23.74 | 156,100 | $718.71 M |
| 02/27/2025 | $23.10 | $23.64 (2.34%) | $23.80 | $22.31 | 245,800 | $707.63 M |
| 02/26/2025 | $23.66 | $23.49 (-0.72%) | $23.76 | $23.17 | 213,602 | $703.14 M |
| 02/25/2025 | $23.18 | $23.72 (2.33%) | $23.90 | $22.76 | 225,700 | $710.03 M |
| 02/24/2025 | $23.87 | $23.65 (-0.92%) | $23.95 | $23.34 | 317,102 | $707.93 M |
| 02/21/2025 | $24.53 | $23.71 (-3.34%) | $24.63 | $23.49 | 282,500 | $709.73 M |
| 02/20/2025 | $24.67 | $24.21 (-1.86%) | $24.77 | $23.80 | 210,000 | $724.69 M |
| 02/19/2025 | $24.60 | $24.82 (0.89%) | $25.09 | $24.54 | 238,608 | $742.95 M |
| 02/18/2025 | $24.25 | $24.79 (2.23%) | $24.83 | $24.00 | 181,102 | $742.06 M |
| 02/14/2025 | $24.50 | $24.29 (-0.86%) | $24.68 | $24.21 | 93,800 | $727.09 M |
| 02/13/2025 | $24.11 | $24.38 (1.12%) | $24.41 | $23.93 | 88,200 | $729.78 M |
| 02/12/2025 | $24.42 | $24.19 (-0.94%) | $24.51 | $24.17 | 130,200 | $724.09 M |
| 02/11/2025 | $23.51 | $24.88 (5.83%) | $24.88 | $23.10 | 199,319 | $744.75 M |
| 02/10/2025 | $24.50 | $24.28 (-0.9%) | $24.62 | $24.09 | 170,727 | $726.79 M |
| 02/07/2025 | $24.85 | $24.58 (-1.09%) | $24.85 | $24.11 | 164,200 | $735.77 M |
| 02/06/2025 | $24.81 | $24.78 (-0.12%) | $24.83 | $24.51 | 135,100 | $741.76 M |
| 02/05/2025 | $24.64 | $24.68 (0.16%) | $24.72 | $24.29 | 109,616 | $738.76 M |
| 02/04/2025 | $24.05 | $24.49 (1.83%) | $24.49 | $24.03 | 166,606 | $733.07 M |
| 02/03/2025 | $23.41 | $24.07 (2.82%) | $24.16 | $23.09 | 217,800 | $720.50 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.
