Hanmi Financial Corporation - Common Stock (HAFC)

Historical Prices For Hanmi Financial Corporation - Common Stock (HAFC)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	23.15	23.35	22.94	23.33	129,784	23.33
6/05/2025	22.66	22.88	22.50	22.74	94,369	22.74
6/04/2025	23.10	23.41	22.63	22.66	75,121	22.66
6/03/2025	22.76	23.19	22.61	23.12	83,759	23.12
6/02/2025	22.87	22.94	22.42	22.80	115,579	22.80
5/30/2025	23.08	23.23	22.84	22.92	126,599	22.92
5/29/2025	22.95	23.19	22.75	23.14	107,994	23.14
5/28/2025	23.18	23.35	22.79	22.82	83,699	22.82
5/27/2025	23.00	23.30	22.76	23.25	96,374	23.25
5/23/2025	22.54	23.05	21.84	22.81	93,281	22.81
5/22/2025	22.89	23.25	22.78	22.85	127,310	22.85
5/21/2025	23.45	23.75	22.98	23.05	112,381	23.05
5/20/2025	23.77	23.86	23.62	23.66	101,063	23.66
5/19/2025	23.63	23.75	23.10	23.75	107,760	23.75
5/16/2025	23.96	23.96	23.61	23.86	162,259	23.86
5/15/2025	23.74	24.09	23.70	24.00	115,293	24.00
5/14/2025	24.13	24.16	23.66	23.66	131,675	23.66
5/13/2025	23.74	24.37	23.64	24.22	87,008	24.22
5/12/2025	24.34	24.50	23.56	24.01	116,370	24.01
5/09/2025	23.59	23.72	23.17	23.35	96,455	23.35
5/08/2025	23.26	23.64	23.05	23.52	132,050	23.52
5/07/2025	23.51	23.68	22.92	22.99	129,330	22.99
5/06/2025	22.80	23.47	22.41	23.21	156,659	23.21
5/05/2025	22.91	23.55	22.22	23.28	155,855	23.28
5/02/2025	23.25	23.52	23.13	23.49	99,425	23.22
5/01/2025	22.89	23.17	22.60	22.96	171,146	22.70
4/30/2025	22.82	23.43	22.43	22.87	266,886	22.61
4/29/2025	22.89	23.15	22.64	23.14	128,789	22.87
4/28/2025	22.81	22.92	22.38	22.77	187,800	22.51
4/25/2025	22.99	23.10	22.44	22.74	120,889	22.48
4/24/2025	22.69	23.29	21.58	23.22	199,958	22.95
4/23/2025	22.52	23.46	21.98	23.29	254,699	23.02
4/22/2025	21.83	22.64	21.18	22.52	233,986	22.26
4/21/2025	21.26	21.66	21.15	21.58	132,177	21.33
4/17/2025	21.33	21.60	21.10	21.49	174,879	21.24
4/16/2025	21.47	21.66	21.14	21.40	171,785	21.15
4/15/2025	20.83	21.59	20.77	21.36	217,453	21.11
4/14/2025	21.25	21.25	20.24	20.78	228,164	20.54
4/11/2025	20.35	20.63	19.90	20.45	234,925	20.21
4/10/2025	20.55	21.30	19.25	20.51	401,648	20.27
4/09/2025	20.43	22.06	19.82	21.55	499,550	21.30
4/08/2025	21.17	21.84	20.38	20.63	391,288	20.39
4/07/2025	19.79	21.50	19.64	20.65	441,754	20.41
4/04/2025	20.14	20.72	19.89	20.53	334,733	20.29
4/03/2025	21.49	21.65	20.86	20.99	423,635	20.75
4/02/2025	22.23	22.95	22.07	22.62	185,851	22.36
4/01/2025	22.61	22.62	22.23	22.54	232,727	22.28
3/31/2025	22.48	23.09	22.16	22.66	228,323	22.40
3/28/2025	22.80	23.24	22.24	22.58	200,539	22.32
3/27/2025	22.20	23.38	22.20	22.86	137,295	22.60
3/26/2025	22.87	23.20	22.66	22.89	210,951	22.63
3/25/2025	22.98	23.53	22.76	22.77	147,728	22.51
3/24/2025	22.76	23.07	22.71	22.92	143,270	22.66
3/21/2025	21.60	22.50	21.58	22.46	594,695	22.20
3/20/2025	21.81	22.43	21.46	22.10	224,413	21.85
3/19/2025	21.92	22.33	21.88	22.06	120,796	21.81
3/18/2025	21.95	22.19	21.71	21.84	214,339	21.59
3/17/2025	21.84	22.19	21.77	22.13	215,699	21.88
3/14/2025	21.59	22.09	21.49	21.85	188,478	21.60
3/13/2025	21.81	22.13	21.27	21.30	211,201	21.06
3/12/2025	21.90	22.05	21.56	21.70	206,161	21.45
3/11/2025	21.64	21.98	21.45	21.77	182,422	21.52
3/10/2025	22.14	22.60	21.30	21.52	207,600	21.27
3/07/2025	22.66	22.99	22.15	22.44	141,962	22.18