5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+13.67%
3 MONTH PERFORMANCE
+29.87%
6 MONTH PERFORMANCE
+16.21%
YEAR-TO-DATE PERFORMANCE
+12.28%
1 YEAR PERFORMANCE
+68.06%
Hanmi Financial Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $26.20 | $26.52 (1.22%) | $26.72 | $26.20 | 84.13 K | $793.96 M |
07/02/2025 | $25.48 | $26.04 (2.2%) | $26.08 | $25.18 | 120.21 K | $779.59 M |
07/01/2025 | $24.57 | $25.48 (3.7%) | $25.88 | $24.17 | 128.83 K | $762.82 M |
06/30/2025 | $24.99 | $24.68 (-1.24%) | $25.02 | $24.66 | 185.90 K | $738.87 M |
06/27/2025 | $24.70 | $24.81 (0.45%) | $25.08 | $24.24 | 420.43 K | $742.76 M |
06/26/2025 | $23.94 | $24.68 (3.09%) | $24.74 | $23.94 | 91.40 K | $738.87 M |
06/25/2025 | $24.25 | $23.83 (-1.73%) | $24.48 | $23.81 | 112.00 K | $713.42 M |
06/24/2025 | $23.84 | $24.17 (1.38%) | $24.27 | $23.60 | 212.30 K | $723.60 M |
06/23/2025 | $22.80 | $23.63 (3.64%) | $23.64 | $22.75 | 138.64 K | $707.43 M |
06/20/2025 | $22.85 | $22.80 (-0.22%) | $23.05 | $22.68 | 524.34 K | $682.59 M |
06/18/2025 | $22.50 | $22.72 (0.98%) | $23.75 | $22.50 | 102.01 K | $680.19 M |
06/17/2025 | $22.55 | $22.55 (0%) | $22.77 | $22.40 | 97.54 K | $675.10 M |
06/16/2025 | $23.23 | $22.74 (-2.11%) | $23.48 | $22.71 | 197.30 K | $680.79 M |
06/13/2025 | $23.17 | $22.98 (-0.82%) | $23.78 | $22.74 | 142.93 K | $687.97 M |
06/12/2025 | $23.45 | $23.56 (0.47%) | $23.61 | $23.21 | 96.70 K | $705.33 M |
06/11/2025 | $23.86 | $23.61 (-1.05%) | $23.96 | $23.56 | 84.34 K | $706.83 M |
06/10/2025 | $23.58 | $23.73 (0.64%) | $23.85 | $23.50 | 81.74 K | $710.42 M |
06/09/2025 | $23.43 | $23.45 (0.09%) | $23.67 | $23.20 | 94.72 K | $702.04 M |
06/06/2025 | $23.15 | $23.33 (0.78%) | $23.35 | $22.94 | 129.80 K | $698.45 M |
06/05/2025 | $22.66 | $22.74 (0.35%) | $22.88 | $22.50 | 94.40 K | $680.78 M |
06/04/2025 | $23.10 | $22.66 (-1.9%) | $23.41 | $22.63 | 75.12 K | $678.39 M |
06/03/2025 | $22.76 | $23.12 (1.58%) | $23.19 | $22.61 | 83.80 K | $692.16 M |
06/02/2025 | $22.87 | $22.80 (-0.31%) | $22.94 | $22.42 | 115.60 K | $682.58 M |
05/30/2025 | $23.08 | $22.92 (-0.69%) | $23.23 | $22.84 | 126.60 K | $686.17 M |
05/29/2025 | $22.95 | $23.14 (0.83%) | $23.19 | $22.75 | 108.00 K | $692.76 M |
05/28/2025 | $23.18 | $22.82 (-1.55%) | $23.35 | $22.79 | 83.70 K | $683.18 M |
05/27/2025 | $23.00 | $23.25 (1.09%) | $23.30 | $22.76 | 96.40 K | $696.05 M |
05/23/2025 | $22.54 | $22.81 (1.2%) | $23.05 | $21.84 | 93.30 K | $682.88 M |
05/22/2025 | $22.89 | $22.85 (-0.17%) | $23.25 | $22.78 | 127.31 K | $684.08 M |
05/21/2025 | $23.45 | $23.05 (-1.71%) | $23.75 | $22.98 | 112.40 K | $690.06 M |
05/20/2025 | $23.77 | $23.66 (-0.46%) | $23.86 | $23.62 | 101.10 K | $708.33 M |
05/19/2025 | $23.63 | $23.75 (0.51%) | $23.75 | $23.10 | 107.80 K | $711.02 M |
05/16/2025 | $23.96 | $23.86 (-0.42%) | $23.96 | $23.61 | 162.30 K | $714.31 M |
05/15/2025 | $23.74 | $24.00 (1.1%) | $24.09 | $23.70 | 115.30 K | $718.50 M |
05/14/2025 | $24.13 | $23.66 (-1.95%) | $24.16 | $23.66 | 131.70 K | $708.33 M |
05/13/2025 | $23.74 | $24.22 (2.02%) | $24.37 | $23.64 | 87.01 K | $725.09 M |
05/12/2025 | $24.34 | $24.01 (-1.36%) | $24.50 | $23.56 | 116.40 K | $718.80 M |
05/09/2025 | $23.59 | $23.35 (-1.02%) | $23.72 | $23.17 | 96.50 K | $699.04 M |
05/08/2025 | $23.26 | $23.52 (1.12%) | $23.64 | $23.05 | 132.10 K | $704.13 M |
05/07/2025 | $23.51 | $22.99 (-2.21%) | $23.68 | $22.92 | 129.33 K | $688.27 M |
05/06/2025 | $22.80 | $23.21 (1.8%) | $23.47 | $22.41 | 156.70 K | $694.85 M |
05/05/2025 | $22.91 | $23.28 (1.62%) | $23.55 | $22.22 | 155.90 K | $696.95 M |
05/02/2025 | $23.25 | $23.49 (1.03%) | $23.53 | $23.13 | 99.43 K | $703.24 M |
05/01/2025 | $22.89 | $22.96 (0.31%) | $23.17 | $22.60 | 171.15 K | $687.37 M |
04/30/2025 | $22.82 | $22.87 (0.22%) | $23.43 | $22.43 | 266.90 K | $684.67 M |
04/29/2025 | $22.89 | $23.14 (1.09%) | $23.15 | $22.64 | 128.80 K | $692.76 M |
04/28/2025 | $22.81 | $22.77 (-0.18%) | $22.92 | $22.38 | 187.80 K | $681.68 M |
04/25/2025 | $22.99 | $22.74 (-1.09%) | $23.10 | $22.44 | 120.90 K | $680.78 M |
04/24/2025 | $22.69 | $23.22 (2.34%) | $23.29 | $21.58 | 200.00 K | $695.15 M |
04/23/2025 | $22.52 | $23.29 (3.42%) | $23.46 | $21.98 | 254.70 K | $697.25 M |
04/22/2025 | $21.83 | $22.52 (3.16%) | $22.64 | $21.18 | 234.00 K | $674.20 M |
04/21/2025 | $21.26 | $21.58 (1.51%) | $21.66 | $21.15 | 132.20 K | $646.05 M |
04/17/2025 | $21.33 | $21.49 (0.75%) | $21.60 | $21.10 | 174.90 K | $643.36 M |
04/16/2025 | $21.47 | $21.40 (-0.33%) | $21.66 | $21.14 | 171.80 K | $640.67 M |
04/15/2025 | $20.83 | $21.36 (2.54%) | $21.59 | $20.77 | 217.50 K | $639.47 M |
04/14/2025 | $21.25 | $20.78 (-2.21%) | $21.25 | $20.24 | 228.20 K | $622.10 M |
04/11/2025 | $20.35 | $20.45 (0.49%) | $20.63 | $19.90 | 234.93 K | $612.23 M |
04/10/2025 | $20.55 | $20.51 (-0.19%) | $21.30 | $19.25 | 401.65 K | $614.02 M |
04/09/2025 | $20.43 | $21.55 (5.48%) | $22.06 | $19.82 | 499.10 K | $645.16 M |
04/08/2025 | $21.17 | $20.63 (-2.55%) | $21.84 | $20.38 | 391.29 K | $617.61 M |
04/07/2025 | $19.79 | $20.65 (4.35%) | $21.64 | $19.64 | 441.75 K | $618.21 M |