5 DAY PERFORMANCE
-11.98%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
+6.13%
YEAR-TO-DATE PERFORMANCE
+4.83%
1 YEAR PERFORMANCE
-3.51%
Hanmi Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $28.15 | $28.11 (-0.14%) | $28.41 | $27.94 | 178.70 K | $840.64 M |
| 12/04/2025 | $28.11 | $28.20 (0.32%) | $28.25 | $27.99 | 191.60 K | $843.33 M |
| 12/03/2025 | $28.25 | $28.14 (-0.39%) | $28.53 | $28.03 | 383.68 K | $841.53 M |
| 12/02/2025 | $28.22 | $28.13 (-0.32%) | $28.27 | $28.00 | 145.61 K | $841.24 M |
| 12/01/2025 | $27.46 | $28.22 (2.77%) | $28.27 | $27.46 | 152.91 K | $843.93 M |
| 11/28/2025 | $27.88 | $27.62 (-0.93%) | $28.07 | $27.53 | 72.70 K | $825.98 M |
| 11/26/2025 | $27.97 | $27.89 (-0.29%) | $28.33 | $27.76 | 330.40 K | $834.06 M |
| 11/25/2025 | $27.44 | $28.11 (2.44%) | $28.38 | $27.44 | 220.64 K | $840.64 M |
| 11/24/2025 | $27.40 | $27.23 (-0.62%) | $27.59 | $27.07 | 159.56 K | $814.32 M |
| 11/21/2025 | $26.48 | $27.26 (2.95%) | $27.48 | $26.32 | 202.01 K | $815.22 M |
| 11/20/2025 | $26.60 | $26.46 (-0.53%) | $27.11 | $26.27 | 148.13 K | $791.29 M |
| 11/19/2025 | $25.87 | $26.27 (1.55%) | $26.37 | $25.82 | 92.73 K | $785.61 M |
| 11/18/2025 | $25.91 | $25.91 (0%) | $26.20 | $25.78 | 104.10 K | $774.85 M |
| 11/17/2025 | $26.91 | $25.97 (-3.49%) | $27.10 | $25.83 | 148.35 K | $776.64 M |
| 11/14/2025 | $26.81 | $27.03 (0.82%) | $27.11 | $26.35 | 106.44 K | $808.34 M |
| 11/13/2025 | $26.70 | $26.90 (0.75%) | $27.30 | $26.70 | 170.21 K | $804.45 M |
| 11/12/2025 | $26.91 | $26.90 (-0.04%) | $27.33 | $26.88 | 182.03 K | $804.45 M |
| 11/11/2025 | $26.97 | $26.91 (-0.22%) | $27.18 | $26.67 | 87.91 K | $804.75 M |
| 11/10/2025 | $26.76 | $26.99 (0.86%) | $27.08 | $26.55 | 106.43 K | $807.14 M |
| 11/07/2025 | $26.44 | $26.59 (0.57%) | $26.80 | $26.20 | 108.00 K | $795.18 M |
| 11/06/2025 | $26.72 | $26.41 (-1.16%) | $26.75 | $26.26 | 133.60 K | $789.80 M |
| 11/05/2025 | $26.58 | $26.74 (0.6%) | $26.85 | $26.41 | 144.72 K | $799.67 M |
| 11/04/2025 | $26.43 | $26.54 (0.42%) | $26.56 | $26.15 | 217.00 K | $793.69 M |
| 11/03/2025 | $26.19 | $26.85 (2.52%) | $26.87 | $25.68 | 208.10 K | $802.96 M |
| 10/31/2025 | $26.62 | $26.40 (-0.83%) | $26.63 | $26.10 | 197.14 K | $789.50 M |
| 10/30/2025 | $26.73 | $26.86 (0.49%) | $27.28 | $26.42 | 171.40 K | $803.26 M |
| 10/29/2025 | $27.19 | $26.91 (-1.03%) | $27.61 | $26.59 | 406.90 K | $804.75 M |
| 10/28/2025 | $27.04 | $27.32 (1.04%) | $27.35 | $26.88 | 115.14 K | $817.01 M |
| 10/27/2025 | $27.28 | $27.19 (-0.33%) | $27.50 | $26.91 | 214.92 K | $813.12 M |
| 10/24/2025 | $26.41 | $27.05 (2.42%) | $27.26 | $26.05 | 214.41 K | $808.94 M |
| 10/23/2025 | $26.40 | $26.03 (-1.4%) | $26.50 | $25.98 | 421.43 K | $778.43 M |
| 10/22/2025 | $25.51 | $26.46 (3.72%) | $26.54 | $25.21 | 295.23 K | $791.29 M |
| 10/21/2025 | $23.98 | $24.45 (1.96%) | $24.51 | $23.96 | 111.80 K | $731.18 M |
| 10/20/2025 | $23.48 | $24.10 (2.64%) | $24.15 | $23.23 | 134.30 K | $720.72 M |
| 10/17/2025 | $23.19 | $23.31 (0.52%) | $23.40 | $23.00 | 153.00 K | $698.11 M |
| 10/16/2025 | $24.30 | $22.96 (-5.51%) | $24.30 | $22.85 | 171.13 K | $687.63 M |
| 10/15/2025 | $25.01 | $24.48 (-2.12%) | $25.01 | $24.32 | 104.60 K | $733.15 M |
| 10/14/2025 | $23.88 | $24.84 (4.02%) | $25.00 | $23.88 | 111.30 K | $743.93 M |
| 10/13/2025 | $24.21 | $24.10 (-0.45%) | $24.35 | $23.78 | 84.40 K | $721.77 M |
| 10/10/2025 | $24.66 | $23.83 (-3.37%) | $25.00 | $23.78 | 146.73 K | $713.68 M |
| 10/09/2025 | $24.59 | $24.49 (-0.41%) | $24.62 | $24.30 | 138.60 K | $733.45 M |
| 10/08/2025 | $25.07 | $24.65 (-1.68%) | $25.24 | $24.56 | 120.40 K | $738.24 M |
| 10/07/2025 | $25.15 | $24.89 (-1.03%) | $25.41 | $24.73 | 107.21 K | $745.43 M |
| 10/06/2025 | $25.02 | $25.08 (0.24%) | $25.29 | $23.76 | 154.30 K | $751.12 M |
| 10/03/2025 | $24.65 | $24.76 (0.45%) | $25.05 | $24.65 | 132.40 K | $741.54 M |
| 10/02/2025 | $24.45 | $24.55 (0.41%) | $24.65 | $24.17 | 108.80 K | $735.25 M |
| 10/01/2025 | $24.45 | $24.48 (0.12%) | $24.74 | $24.16 | 130.42 K | $733.15 M |
| 09/30/2025 | $24.61 | $24.69 (0.33%) | $24.78 | $24.37 | 95.20 K | $739.44 M |
| 09/29/2025 | $25.17 | $24.68 (-1.95%) | $25.17 | $24.59 | 136.80 K | $739.14 M |
| 09/26/2025 | $24.87 | $25.11 (0.97%) | $25.36 | $24.86 | 126.04 K | $752.02 M |
| 09/25/2025 | $24.82 | $24.82 (0%) | $25.00 | $24.64 | 115.71 K | $743.33 M |
| 09/24/2025 | $24.98 | $24.88 (-0.4%) | $25.13 | $24.74 | 124.90 K | $745.13 M |
| 09/23/2025 | $25.01 | $24.88 (-0.52%) | $25.43 | $24.85 | 131.23 K | $745.13 M |
| 09/22/2025 | $25.12 | $25.08 (-0.16%) | $25.21 | $24.69 | 143.92 K | $751.12 M |
| 09/19/2025 | $25.52 | $25.19 (-1.29%) | $25.62 | $25.09 | 486.72 K | $754.42 M |
| 09/18/2025 | $24.98 | $25.58 (2.4%) | $25.62 | $24.66 | 127.80 K | $766.10 M |
| 09/17/2025 | $24.63 | $24.85 (0.89%) | $25.41 | $24.34 | 114.83 K | $744.23 M |
| 09/16/2025 | $24.78 | $24.52 (-1.05%) | $24.78 | $24.36 | 107.21 K | $734.35 M |
| 09/15/2025 | $24.92 | $24.88 (-0.16%) | $25.04 | $24.59 | 130.62 K | $745.13 M |
| 09/12/2025 | $25.01 | $24.84 (-0.68%) | $25.25 | $24.78 | 98.80 K | $743.93 M |
| 09/11/2025 | $25.06 | $25.11 (0.2%) | $25.27 | $24.81 | 160.70 K | $752.02 M |
| 09/10/2025 | $24.98 | $25.04 (0.24%) | $25.17 | $24.92 | 86.95 K | $749.92 M |
| 09/09/2025 | $25.12 | $24.95 (-0.68%) | $25.21 | $24.84 | 104.70 K | $747.23 M |
| 09/08/2025 | $24.94 | $25.14 (0.8%) | $25.16 | $24.47 | 132.74 K | $752.92 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.
