5 DAY PERFORMANCE
-15.71%
1 MONTH PERFORMANCE
-5.32%
3 MONTH PERFORMANCE
-9.47%
6 MONTH PERFORMANCE
-3.71%
YEAR-TO-DATE PERFORMANCE
-5.92%
1 YEAR PERFORMANCE
+9.56%
Hanmi Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.31 | $30.31 (0%) | $30.61 | $30.23 | 95.11 K | $897.47 M |
| 05/05/2026 | $29.68 | $30.14 (1.55%) | $30.23 | $29.65 | 322.60 K | $893.02 M |
| 05/04/2026 | $29.73 | $29.48 (-0.84%) | $30.04 | $29.20 | 273.34 K | $873.47 M |
| 05/01/2026 | $30.09 | $30.17 (0.27%) | $30.33 | $29.74 | 269.40 K | $893.91 M |
| 04/30/2026 | $29.68 | $29.91 (0.77%) | $30.14 | $29.62 | 376.60 K | $886.21 M |
| 04/29/2026 | $30.90 | $29.85 (-3.4%) | $31.27 | $29.65 | 352.60 K | $884.43 M |
| 04/28/2026 | $30.92 | $31.07 (0.49%) | $31.33 | $30.69 | 268.40 K | $920.58 M |
| 04/27/2026 | $30.52 | $30.75 (0.75%) | $31.07 | $30.14 | 243.53 K | $911.10 M |
| 04/24/2026 | $29.61 | $30.13 (1.76%) | $30.15 | $29.51 | 286.80 K | $892.73 M |
| 04/23/2026 | $29.69 | $29.75 (0.2%) | $29.99 | $29.45 | 289.72 K | $881.47 M |
| 04/22/2026 | $28.24 | $29.57 (4.71%) | $29.72 | $28.24 | 708.74 K | $876.13 M |
| 04/21/2026 | $28.15 | $27.60 (-1.95%) | $28.27 | $27.55 | 181.80 K | $817.76 M |
| 04/20/2026 | $28.01 | $28.21 (0.71%) | $28.46 | $27.82 | 189.90 K | $835.84 M |
| 04/17/2026 | $27.83 | $28.10 (0.97%) | $28.58 | $27.78 | 374.80 K | $832.58 M |
| 04/16/2026 | $27.55 | $27.50 (-0.18%) | $27.72 | $27.36 | 234.02 K | $816.60 M |
| 04/15/2026 | $27.71 | $27.64 (-0.25%) | $27.83 | $27.37 | 194.70 K | $820.76 M |
| 04/14/2026 | $27.89 | $27.72 (-0.61%) | $27.89 | $27.33 | 218.54 K | $823.13 M |
| 04/13/2026 | $27.86 | $27.95 (0.32%) | $27.95 | $27.63 | 168.80 K | $829.96 M |
| 04/10/2026 | $28.08 | $28.00 (-0.28%) | $28.09 | $27.69 | 125.14 K | $831.45 M |
| 04/09/2026 | $27.46 | $28.10 (2.33%) | $28.29 | $27.41 | 236.12 K | $834.42 M |
| 04/08/2026 | $27.80 | $27.63 (-0.61%) | $27.96 | $27.34 | 263.90 K | $820.46 M |
| 04/07/2026 | $26.77 | $26.86 (0.34%) | $27.03 | $26.68 | 200.02 K | $797.60 M |
| 04/06/2026 | $26.52 | $26.86 (1.28%) | $26.91 | $26.28 | 180.90 K | $797.60 M |
| 04/02/2026 | $26.16 | $26.47 (1.19%) | $26.68 | $26.03 | 243.34 K | $786.01 M |
| 04/01/2026 | $26.51 | $26.60 (0.34%) | $26.92 | $26.29 | 236.74 K | $789.87 M |
| 03/31/2026 | $26.55 | $26.36 (-0.72%) | $26.69 | $26.06 | 287.04 K | $782.75 M |
| 03/30/2026 | $26.09 | $26.16 (0.27%) | $26.30 | $26.01 | 215.72 K | $776.81 M |
| 03/27/2026 | $26.14 | $25.91 (-0.88%) | $26.21 | $25.88 | 227.30 K | $769.39 M |
| 03/26/2026 | $25.87 | $26.33 (1.78%) | $26.34 | $25.87 | 176.20 K | $781.86 M |
| 03/25/2026 | $26.33 | $26.18 (-0.57%) | $26.51 | $25.97 | 202.90 K | $777.40 M |
| 03/24/2026 | $25.90 | $26.12 (0.85%) | $26.49 | $25.90 | 298.10 K | $775.62 M |
| 03/23/2026 | $25.92 | $26.20 (1.08%) | $26.61 | $25.43 | 316.30 K | $778.00 M |
| 03/20/2026 | $25.71 | $25.34 (-1.44%) | $25.79 | $25.24 | 1.62 M | $752.46 M |
| 03/19/2026 | $25.16 | $25.71 (2.19%) | $25.89 | $25.04 | 258.90 K | $763.45 M |
| 03/18/2026 | $25.31 | $25.23 (-0.32%) | $25.44 | $25.10 | 383.15 K | $749.19 M |
| 03/17/2026 | $25.89 | $25.41 (-1.85%) | $25.90 | $25.36 | 496.10 K | $754.54 M |
| 03/16/2026 | $25.73 | $25.62 (-0.43%) | $26.00 | $25.33 | 251.70 K | $760.77 M |
| 03/13/2026 | $25.37 | $25.39 (0.08%) | $25.50 | $24.91 | 244.10 K | $753.94 M |
| 03/12/2026 | $24.68 | $25.27 (2.39%) | $25.30 | $24.68 | 223.10 K | $750.38 M |
| 03/11/2026 | $25.44 | $25.19 (-0.98%) | $25.62 | $24.97 | 223.11 K | $748.01 M |
| 03/10/2026 | $25.34 | $25.55 (0.83%) | $26.13 | $25.19 | 290.00 K | $758.70 M |
| 03/09/2026 | $25.31 | $25.43 (0.47%) | $25.52 | $24.54 | 327.37 K | $755.13 M |
| 03/06/2026 | $25.25 | $25.76 (2.02%) | $25.76 | $24.83 | 259.64 K | $764.93 M |
| 03/05/2026 | $26.08 | $26.08 (0%) | $26.21 | $25.69 | 188.70 K | $774.43 M |
| 03/04/2026 | $26.45 | $26.46 (0.04%) | $26.80 | $26.15 | 189.90 K | $785.72 M |
| 03/03/2026 | $25.61 | $26.35 (2.89%) | $26.43 | $25.41 | 224.12 K | $782.45 M |
| 03/02/2026 | $25.67 | $26.36 (2.69%) | $26.70 | $25.43 | 251.04 K | $782.75 M |
| 02/27/2026 | $26.85 | $26.11 (-2.76%) | $26.85 | $25.90 | 351.70 K | $775.32 M |
| 02/26/2026 | $27.13 | $27.26 (0.48%) | $27.59 | $26.86 | 287.23 K | $809.47 M |
| 02/25/2026 | $26.51 | $27.00 (1.85%) | $27.06 | $26.26 | 290.30 K | $801.75 M |
| 02/24/2026 | $26.11 | $26.12 (0.04%) | $26.42 | $25.87 | 265.30 K | $775.62 M |
| 02/23/2026 | $27.39 | $26.18 (-4.42%) | $27.59 | $25.87 | 318.00 K | $777.40 M |
| 02/20/2026 | $27.37 | $27.39 (0.07%) | $27.61 | $26.91 | 211.00 K | $813.33 M |
| 02/19/2026 | $27.19 | $27.38 (0.7%) | $27.38 | $27.00 | 256.81 K | $813.04 M |
| 02/18/2026 | $27.33 | $27.38 (0.18%) | $27.94 | $27.04 | 638.54 K | $813.04 M |
| 02/17/2026 | $26.92 | $27.30 (1.41%) | $27.44 | $26.65 | 293.20 K | $810.66 M |
| 02/13/2026 | $26.73 | $26.85 (0.45%) | $27.00 | $26.37 | 185.30 K | $797.30 M |
| 02/12/2026 | $27.16 | $26.77 (-1.44%) | $27.37 | $26.36 | 249.70 K | $794.92 M |
| 02/11/2026 | $27.47 | $26.87 (-2.18%) | $27.61 | $26.81 | 264.52 K | $797.89 M |
| 02/10/2026 | $27.46 | $27.36 (-0.36%) | $27.77 | $27.00 | 219.90 K | $812.44 M |
| 02/09/2026 | $27.75 | $27.37 (-1.37%) | $27.91 | $27.32 | 233.29 K | $812.74 M |
| 02/06/2026 | $28.19 | $28.09 (-0.35%) | $28.43 | $27.91 | 230.60 K | $834.12 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.
