HANMI FINL Historical Stock Price

Below is the stock price history for Hanmi Finl HAFC. Data is recorded each day for the historical open, high, low, close and volume. The Hanmi Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hanmi Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 21.86 22.06 21.31 21.39 13,557
2018-10-19 22.41 22.42 21.98 21.98 16,336
2018-10-18 22.66 22.83 22.34 22.36 10,303
2018-10-17 22.45 23.01 22.33 22.62 14,703
2018-10-16 22.90 23.06 22.79 22.95 18,405
2018-10-15 22.77 23.18 22.71 23.18 7,738
2018-10-12 23.09 23.15 22.19 22.81 26,600
2018-10-11 24.43 24.43 23.58 23.58 7,571
2018-10-10 24.68 24.86 24.39 24.39 12,564
2018-10-09 24.30 24.41 24.21 24.375 6,807
2018-10-08 24.16 24.58 24.16 24.41 5,481
2018-10-05 24.91 24.91 24.27 24.35 6,129
2018-10-04 25.26 25.26 24.84 24.95 19,293
2018-10-03 24.15 25.17 24.14 25.16 12,033
2018-10-02 24.34 24.44 24.01 24.04 8,482
2018-10-01 24.94 24.94 24.39 24.47 6,185
2018-09-28 25.10 25.15 24.90 24.90 4,742
2018-09-27 24.95 25.20 24.90 25.00 6,968
2018-09-26 25.15 25.15 24.925 24.925 2,455
2018-09-25 25.35 25.45 25.25 25.275 2,640
2018-09-24 25.50 25.50 25.15 25.25 3,750
2018-09-21 26.05 26.05 25.675 25.675 4,797
2018-09-20 25.95 26.20 25.95 26.075 3,007
2018-09-19 25.75 25.75 25.60 25.625 3,044
2018-09-18 25.80 25.80 25.475 25.475 2,606
2018-09-17 26.65 26.65 25.90 25.95 4,969
2018-09-14 25.80 26.40 25.80 26.40 4,778
2018-09-13 26.25 26.25 25.85 26.05 4,464
2018-09-12 26.35 26.35 26.00 26.25 5,236
2018-09-11 26.80 26.90 26.575 26.60 5,029

» More Hanmi Finl Stock Price History

To see other companies like Hanmi Finl (HAFC), view our stock market today for news, and other data.