5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-5.66%
3 MONTH PERFORMANCE
-12.43%
6 MONTH PERFORMANCE
+23.95%
YEAR-TO-DATE PERFORMANCE
-3.39%
1 YEAR PERFORMANCE
+50.73%
Hanmi Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.02 | $21.62 (-1.82%) | $22.02 | $21.53 | 46,368 | |
| 03/11/2025 | $21.64 | $21.77 (0.6%) | $21.98 | $21.45 | 182,422 | $651.66 M |
| 03/10/2025 | $22.14 | $21.52 (-2.8%) | $22.60 | $21.30 | 207,600 | $644.17 M |
| 03/07/2025 | $22.66 | $22.44 (-0.97%) | $22.99 | $22.15 | 142,000 | $671.71 M |
| 03/06/2025 | $22.66 | $22.64 (-0.09%) | $22.71 | $22.38 | 127,100 | $677.70 M |
| 03/05/2025 | $23.24 | $22.93 (-1.33%) | $23.55 | $22.62 | 158,300 | $686.38 M |
| 03/04/2025 | $23.08 | $23.10 (0.09%) | $23.72 | $22.80 | 211,200 | $691.47 M |
| 03/03/2025 | $23.88 | $23.85 (-0.13%) | $24.40 | $23.67 | 156,601 | $713.92 M |
| 02/28/2025 | $23.74 | $24.01 (1.14%) | $24.25 | $23.74 | 156,100 | $718.71 M |
| 02/27/2025 | $23.10 | $23.64 (2.34%) | $23.80 | $22.31 | 245,800 | $707.63 M |
| 02/26/2025 | $23.66 | $23.49 (-0.72%) | $23.76 | $23.17 | 213,602 | $703.14 M |
| 02/25/2025 | $23.18 | $23.72 (2.33%) | $23.90 | $22.76 | 225,700 | $710.03 M |
| 02/24/2025 | $23.87 | $23.65 (-0.92%) | $23.95 | $23.34 | 317,102 | $707.93 M |
| 02/21/2025 | $24.53 | $23.71 (-3.34%) | $24.63 | $23.49 | 282,500 | $709.73 M |
| 02/20/2025 | $24.67 | $24.21 (-1.86%) | $24.77 | $23.80 | 210,000 | $724.69 M |
| 02/19/2025 | $24.60 | $24.82 (0.89%) | $25.09 | $24.54 | 238,608 | $742.95 M |
| 02/18/2025 | $24.25 | $24.79 (2.23%) | $24.83 | $24.00 | 181,102 | $742.06 M |
| 02/14/2025 | $24.50 | $24.29 (-0.86%) | $24.68 | $24.21 | 93,800 | $727.09 M |
| 02/13/2025 | $24.11 | $24.38 (1.12%) | $24.41 | $23.93 | 88,200 | $729.78 M |
| 02/12/2025 | $24.42 | $24.19 (-0.94%) | $24.51 | $24.17 | 130,200 | $724.09 M |
| 02/11/2025 | $23.51 | $24.88 (5.83%) | $24.88 | $23.10 | 199,319 | $744.75 M |
| 02/10/2025 | $24.50 | $24.28 (-0.9%) | $24.62 | $24.09 | 170,727 | $726.79 M |
| 02/07/2025 | $24.85 | $24.58 (-1.09%) | $24.85 | $24.11 | 164,200 | $735.77 M |
| 02/06/2025 | $24.81 | $24.78 (-0.12%) | $24.83 | $24.51 | 135,100 | $741.76 M |
| 02/05/2025 | $24.64 | $24.68 (0.16%) | $24.72 | $24.29 | 109,616 | $738.76 M |
| 02/04/2025 | $24.05 | $24.49 (1.83%) | $24.49 | $24.03 | 166,606 | $733.07 M |
| 02/03/2025 | $23.41 | $24.07 (2.82%) | $24.16 | $23.09 | 217,800 | $720.50 M |
| 01/31/2025 | $24.22 | $24.02 (-0.83%) | $24.35 | $23.65 | 154,725 | $719.01 M |
| 01/30/2025 | $24.75 | $24.25 (-2.02%) | $24.84 | $24.01 | 160,936 | $725.89 M |
| 01/29/2025 | $24.09 | $24.54 (1.87%) | $25.30 | $23.76 | 304,100 | $734.57 M |
| 01/28/2025 | $22.94 | $22.89 (-0.22%) | $23.10 | $22.74 | 190,819 | $685.18 M |
| 01/27/2025 | $22.97 | $23.03 (0.26%) | $23.17 | $22.64 | 198,600 | $689.37 M |
| 01/24/2025 | $22.80 | $22.98 (0.79%) | $23.20 | $22.68 | 267,500 | $688.66 M |
| 01/23/2025 | $22.98 | $22.85 (-0.57%) | $23.13 | $22.61 | 178,607 | $684.77 M |
| 01/22/2025 | $22.78 | $23.04 (1.14%) | $23.08 | $22.67 | 273,237 | $690.46 M |
| 01/21/2025 | $22.26 | $23.06 (3.59%) | $23.36 | $22.26 | 173,407 | $691.06 M |
| 01/17/2025 | $22.26 | $22.74 (2.16%) | $22.90 | $22.26 | 107,318 | $681.47 M |
| 01/16/2025 | $22.90 | $22.62 (-1.22%) | $22.90 | $22.43 | 115,249 | $677.88 M |
| 01/15/2025 | $23.16 | $22.90 (-1.12%) | $23.23 | $22.63 | 101,318 | $686.27 M |
| 01/14/2025 | $21.92 | $22.45 (2.42%) | $22.45 | $21.84 | 101,533 | $672.78 M |
| 01/13/2025 | $21.30 | $21.65 (1.64%) | $21.66 | $21.28 | 337,600 | $648.81 M |
| 01/10/2025 | $21.86 | $21.39 (-2.15%) | $21.86 | $20.98 | 239,800 | $641.02 M |
| 01/08/2025 | $22.36 | $22.35 (-0.04%) | $22.63 | $22.07 | 171,009 | $669.78 M |
| 01/07/2025 | $22.83 | $22.45 (-1.66%) | $23.05 | $22.09 | 280,943 | $672.78 M |
| 01/06/2025 | $22.89 | $22.82 (-0.31%) | $23.22 | $22.56 | 202,100 | $683.87 M |
| 01/03/2025 | $22.98 | $22.81 (-0.74%) | $23.06 | $22.35 | 133,600 | $683.57 M |
| 01/02/2025 | $23.80 | $22.79 (-4.24%) | $23.80 | $22.74 | 197,700 | $682.97 M |
| 12/31/2024 | $23.65 | $23.62 (-0.13%) | $23.78 | $23.44 | 173,000 | $707.84 M |
| 12/30/2024 | $23.28 | $23.48 (0.86%) | $23.66 | $23.01 | 98,400 | $703.65 M |
| 12/27/2024 | $23.66 | $23.38 (-1.18%) | $23.95 | $23.17 | 374,400 | $700.65 M |
| 12/26/2024 | $23.64 | $23.88 (1.02%) | $23.92 | $23.53 | 90,520 | $715.64 M |
| 12/24/2024 | $23.51 | $23.80 (1.23%) | $24.21 | $23.41 | 65,600 | $713.24 M |
| 12/23/2024 | $23.71 | $23.45 (-1.1%) | $23.94 | $23.39 | 153,700 | $702.75 M |
| 12/20/2024 | $23.03 | $23.64 (2.65%) | $24.25 | $23.03 | 834,800 | $708.44 M |
| 12/19/2024 | $24.12 | $23.37 (-3.11%) | $24.56 | $23.29 | 207,900 | $700.35 M |
| 12/18/2024 | $25.82 | $23.64 (-8.44%) | $25.83 | $23.43 | 287,000 | $708.44 M |
| 12/17/2024 | $26.25 | $25.44 (-3.09%) | $26.70 | $25.44 | 187,223 | $762.39 M |
| 12/16/2024 | $25.90 | $26.47 (2.2%) | $26.53 | $25.90 | 155,700 | $793.25 M |
| 12/13/2024 | $26.14 | $26.00 (-0.54%) | $26.35 | $25.83 | 165,800 | $779.17 M |
| 12/12/2024 | $26.42 | $26.06 (-1.36%) | $26.45 | $25.84 | 168,800 | $780.97 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.
