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
2017-12-11 31.00 31.00 30.50 30.50 727
2017-12-08 31.30 31.30 31.00 31.00 1,262
2017-12-07 31.30 31.45 31.15 31.25 1,507
2017-12-06 31.55 31.60 31.15 31.15 2,591
2017-12-05 32.10 32.25 31.35 31.35 1,620
2017-12-04 32.55 33.10 32.25 32.35 5,395
2017-12-01 31.70 32.05 30.65 31.90 4,627
2017-11-30 32.65 32.70 31.65 31.825 3,932
2017-11-29 31.50 32.80 31.50 32.525 2,690
2017-11-28 30.25 31.20 30.20 31.20 5,167
2017-11-27 30.25 30.35 30.10 30.10 2,271
2017-11-24 30.30 30.30 29.85 30.00 3,288
2017-11-22 30.55 30.70 30.45 30.45 1,747
2017-11-21 30.50 30.65 30.35 30.50 2,667
2017-11-20 29.55 30.10 29.55 30.10 1,410
2017-11-17 29.50 29.85 29.50 29.70 1,250
2017-11-16 29.70 29.85 29.55 29.80 2,361
2017-11-15 29.35 29.80 29.35 29.75 3,601
2017-11-14 28.90 29.50 28.90 29.45 2,048
2017-11-13 28.70 29.10 28.70 29.10 12,595
2017-11-10 28.85 29.05 28.80 28.85 5,128
2017-11-09 29.10 29.20 28.55 28.90 2,387
2017-11-08 29.45 29.45 29.10 29.15 4,280
2017-11-07 30.60 30.60 29.60 29.65 4,142
2017-11-06 30.55 30.85 30.55 30.60 807
2017-11-03 31.05 31.05 30.70 30.75 539
2017-11-02 30.60 31.05 30.60 31.05 1,651
2017-11-01 31.00 31.00 30.25 30.70 6,176
2017-10-31 31.05 31.05 30.75 30.90 1,210
2017-10-30 30.90 31.00 30.45 30.70 5,355

» More Hanmi Finl Stock Price History

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