5 DAY PERFORMANCE
-18.52%
1 MONTH PERFORMANCE
-15.71%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
-9.98%
YEAR-TO-DATE PERFORMANCE
-5.92%
1 YEAR PERFORMANCE
+7.62%
Hanmi Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.18 | $31.38 (0.64%) | $31.58 | $31.16 | 170.01 K | $929.76 M |
| 06/18/2026 | $31.03 | $31.21 (0.58%) | $31.37 | $30.76 | 629.70 K | $924.73 M |
| 06/17/2026 | $31.26 | $30.74 (-1.66%) | $31.48 | $30.39 | 306.02 K | $910.80 M |
| 06/16/2026 | $31.41 | $31.26 (-0.48%) | $31.61 | $30.87 | 254.60 K | $926.21 M |
| 06/15/2026 | $31.88 | $31.10 (-2.45%) | $31.99 | $31.03 | 189.74 K | $921.47 M |
| 06/12/2026 | $31.43 | $31.75 (1.02%) | $31.87 | $31.33 | 177.42 K | $940.72 M |
| 06/11/2026 | $31.30 | $31.27 (-0.1%) | $31.40 | $30.92 | 272.90 K | $926.50 M |
| 06/10/2026 | $30.89 | $31.21 (1.04%) | $31.30 | $30.86 | 224.90 K | $924.73 M |
| 06/09/2026 | $30.73 | $30.72 (-0.03%) | $31.30 | $30.67 | 182.90 K | $910.21 M |
| 06/08/2026 | $30.45 | $30.54 (0.3%) | $30.77 | $30.39 | 157.90 K | $904.87 M |
| 06/05/2026 | $30.43 | $30.43 (0%) | $30.74 | $30.41 | 179.30 K | $901.61 M |
| 06/04/2026 | $29.59 | $30.46 (2.94%) | $30.54 | $29.50 | 201.40 K | $902.50 M |
| 06/03/2026 | $30.06 | $29.15 (-3.03%) | $30.06 | $29.13 | 213.30 K | $863.69 M |
| 06/02/2026 | $29.64 | $30.21 (1.92%) | $30.38 | $29.61 | 170.03 K | $895.10 M |
| 06/01/2026 | $29.97 | $29.77 (-0.67%) | $30.19 | $29.41 | 193.30 K | $882.06 M |
| 05/29/2026 | $30.21 | $30.12 (-0.3%) | $30.28 | $30.02 | 190.70 K | $892.43 M |
| 05/28/2026 | $30.00 | $30.17 (0.57%) | $30.21 | $29.64 | 183.83 K | $893.91 M |
| 05/27/2026 | $30.88 | $30.47 (-1.33%) | $30.93 | $30.37 | 164.73 K | $902.80 M |
| 05/26/2026 | $30.24 | $30.73 (1.62%) | $30.74 | $30.19 | 186.20 K | $910.50 M |
| 05/22/2026 | $30.42 | $30.17 (-0.82%) | $30.54 | $30.17 | 178.02 K | $893.91 M |
| 05/21/2026 | $29.92 | $30.32 (1.34%) | $30.35 | $29.74 | 379.73 K | $898.36 M |
| 05/20/2026 | $29.45 | $30.08 (2.14%) | $30.13 | $29.45 | 460.10 K | $891.24 M |
| 05/19/2026 | $29.43 | $29.44 (0.03%) | $29.61 | $29.21 | 124.60 K | $872.28 M |
| 05/18/2026 | $29.15 | $29.59 (1.51%) | $29.64 | $29.02 | 174.80 K | $876.73 M |
| 05/15/2026 | $29.25 | $29.09 (-0.55%) | $29.45 | $28.80 | 270.50 K | $861.91 M |
| 05/14/2026 | $29.24 | $29.30 (0.21%) | $29.55 | $29.04 | 154.30 K | $868.13 M |
| 05/13/2026 | $29.32 | $29.05 (-0.92%) | $29.32 | $28.98 | 192.21 K | $860.73 M |
| 05/12/2026 | $29.73 | $29.38 (-1.18%) | $29.73 | $28.91 | 155.41 K | $870.50 M |
| 05/11/2026 | $30.44 | $29.64 (-2.63%) | $30.44 | $29.56 | 215.32 K | $878.21 M |
| 05/08/2026 | $30.38 | $30.37 (-0.03%) | $30.46 | $30.04 | 230.90 K | $899.84 M |
| 05/07/2026 | $30.46 | $30.38 (-0.26%) | $30.75 | $30.25 | 285.60 K | $900.13 M |
| 05/06/2026 | $30.42 | $30.42 (0%) | $30.61 | $30.20 | 254.80 K | $901.32 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 | $814.80 M |
| 04/15/2026 | $27.71 | $27.64 (-0.25%) | $27.83 | $27.37 | 194.70 K | $818.95 M |
| 04/14/2026 | $27.89 | $27.72 (-0.61%) | $27.89 | $27.33 | 218.54 K | $821.32 M |
| 04/13/2026 | $27.86 | $27.95 (0.32%) | $27.95 | $27.63 | 168.80 K | $828.13 M |
| 04/10/2026 | $28.08 | $28.00 (-0.28%) | $28.09 | $27.69 | 125.14 K | $829.62 M |
| 04/09/2026 | $27.46 | $28.10 (2.33%) | $28.29 | $27.41 | 236.12 K | $832.58 M |
| 04/08/2026 | $27.80 | $27.63 (-0.61%) | $27.96 | $27.34 | 263.90 K | $818.65 M |
| 04/07/2026 | $26.77 | $26.86 (0.34%) | $27.03 | $26.68 | 200.02 K | $795.84 M |
| 04/06/2026 | $26.52 | $26.86 (1.28%) | $26.91 | $26.28 | 180.90 K | $795.84 M |
| 04/02/2026 | $26.16 | $26.47 (1.19%) | $26.68 | $26.03 | 243.34 K | $784.28 M |
| 04/01/2026 | $26.51 | $26.60 (0.34%) | $26.92 | $26.29 | 236.74 K | $788.13 M |
| 03/31/2026 | $26.55 | $26.36 (-0.72%) | $26.69 | $26.06 | 287.04 K | $781.02 M |
| 03/30/2026 | $26.09 | $26.16 (0.27%) | $26.30 | $26.01 | 215.72 K | $775.10 M |
| 03/27/2026 | $26.14 | $25.91 (-0.88%) | $26.21 | $25.88 | 227.30 K | $767.69 M |
| 03/26/2026 | $25.87 | $26.33 (1.78%) | $26.34 | $25.87 | 176.20 K | $780.13 M |
| 03/25/2026 | $26.33 | $26.18 (-0.57%) | $26.51 | $25.97 | 202.90 K | $775.69 M |
| 03/24/2026 | $25.90 | $26.12 (0.85%) | $26.49 | $25.90 | 298.10 K | $773.91 M |
| 03/23/2026 | $25.92 | $26.20 (1.08%) | $26.61 | $25.43 | 316.30 K | $776.28 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.
