5 DAY PERFORMANCE
-20.23%
1 MONTH PERFORMANCE
-20.95%
3 MONTH PERFORMANCE
-16.29%
6 MONTH PERFORMANCE
-9.47%
YEAR-TO-DATE PERFORMANCE
-5.92%
1 YEAR PERFORMANCE
+13.68%
Hanmi Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.13 | $31.98 (-0.48%) | $32.13 | $31.90 | 8.02 K | |
| 08/06/2026 | $32.63 | $32.18 (-1.38%) | $32.70 | $32.15 | 257.60 K | $952.33 M |
| 08/05/2026 | $32.53 | $32.40 (-0.4%) | $32.53 | $32.16 | 187.70 K | $958.84 M |
| 08/04/2026 | $32.11 | $32.37 (0.81%) | $32.65 | $31.97 | 259.80 K | $957.95 M |
| 08/03/2026 | $31.91 | $32.01 (0.31%) | $32.28 | $31.86 | 328.70 K | $947.30 M |
| 07/31/2026 | $31.76 | $31.88 (0.38%) | $31.94 | $31.59 | 287.40 K | $943.45 M |
| 07/30/2026 | $31.70 | $31.69 (-0.03%) | $31.89 | $31.46 | 192.12 K | $937.83 M |
| 07/29/2026 | $31.67 | $31.55 (-0.38%) | $32.06 | $31.48 | 315.70 K | $933.69 M |
| 07/28/2026 | $31.95 | $31.82 (-0.41%) | $32.17 | $31.56 | 263.30 K | $941.68 M |
| 07/27/2026 | $32.11 | $31.64 (-1.46%) | $32.26 | $31.62 | 285.40 K | $936.35 M |
| 07/24/2026 | $32.24 | $31.69 (-1.71%) | $32.24 | $31.58 | 370.90 K | $937.83 M |
| 07/23/2026 | $31.30 | $32.22 (2.94%) | $32.26 | $30.86 | 519.33 K | $953.51 M |
| 07/22/2026 | $31.60 | $31.40 (-0.63%) | $31.67 | $29.99 | 634.30 K | $929.25 M |
| 07/21/2026 | $32.19 | $32.47 (0.87%) | $32.72 | $31.91 | 241.50 K | $960.91 M |
| 07/20/2026 | $32.63 | $32.19 (-1.35%) | $32.66 | $32.12 | 216.60 K | $952.63 M |
| 07/17/2026 | $33.15 | $32.63 (-1.57%) | $33.15 | $32.33 | 330.74 K | $966.80 M |
| 07/16/2026 | $32.35 | $33.31 (2.97%) | $33.49 | $32.35 | 280.36 K | $986.95 M |
| 07/15/2026 | $32.14 | $32.36 (0.68%) | $32.64 | $32.00 | 227.60 K | $958.80 M |
| 07/14/2026 | $32.28 | $32.04 (-0.74%) | $32.39 | $31.95 | 233.20 K | $949.32 M |
| 07/13/2026 | $32.13 | $32.28 (0.47%) | $32.41 | $31.94 | 340.97 K | $956.43 M |
| 07/10/2026 | $32.05 | $32.05 (0%) | $32.09 | $31.73 | 179.74 K | $949.61 M |
| 07/09/2026 | $31.62 | $31.94 (1.01%) | $31.98 | $31.62 | 172.20 K | $946.35 M |
| 07/08/2026 | $32.13 | $31.60 (-1.65%) | $32.13 | $31.45 | 201.11 K | $936.28 M |
| 07/07/2026 | $32.57 | $32.17 (-1.23%) | $32.63 | $32.16 | 196.51 K | $953.17 M |
| 07/06/2026 | $32.44 | $32.48 (0.12%) | $32.82 | $32.32 | 174.10 K | $962.35 M |
| 07/02/2026 | $33.27 | $32.49 (-2.34%) | $33.50 | $32.26 | 178.03 K | $962.65 M |
| 07/01/2026 | $32.42 | $33.18 (2.34%) | $33.27 | $32.25 | 221.80 K | $983.09 M |
| 06/30/2026 | $32.35 | $32.40 (0.15%) | $32.67 | $32.15 | 174.31 K | $959.98 M |
| 06/29/2026 | $32.19 | $32.41 (0.68%) | $32.55 | $32.08 | 319.50 K | $960.28 M |
| 06/26/2026 | $32.47 | $32.67 (0.62%) | $32.77 | $32.17 | 656.20 K | $967.98 M |
| 06/25/2026 | $32.11 | $32.47 (1.12%) | $32.52 | $32.02 | 228.10 K | $962.06 M |
| 06/24/2026 | $31.99 | $32.11 (0.38%) | $32.24 | $31.87 | 402.30 K | $951.39 M |
| 06/23/2026 | $31.40 | $31.99 (1.88%) | $32.05 | $31.12 | 229.24 K | $947.84 M |
| 06/22/2026 | $31.16 | $31.38 (0.71%) | $31.58 | $31.16 | 198.84 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 |
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.
