5 DAY PERFORMANCE
-21.87%
1 MONTH PERFORMANCE
-19.27%
3 MONTH PERFORMANCE
-21.51%
6 MONTH PERFORMANCE
-15.63%
YEAR-TO-DATE PERFORMANCE
-5.92%
1 YEAR PERFORMANCE
-4.90%
Hanmi Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.06 | $32.53 (-4.49%) | $34.24 | $32.44 | 250.62 K | $956.01 M |
| 11/04/2026 | $33.88 | $33.70 (-0.53%) | $34.46 | $33.53 | 364.82 K | $990.40 M |
| 11/03/2026 | $33.42 | $33.04 (-1.14%) | $33.45 | $32.95 | 240.40 K | $971.00 M |
| 11/02/2026 | $32.85 | $33.36 (1.55%) | $33.61 | $32.55 | 186.52 K | $980.41 M |
| 10/30/2026 | $33.23 | $32.55 (-2.05%) | $33.32 | $32.33 | 306.80 K | $956.60 M |
| 10/29/2026 | $33.07 | $33.13 (0.18%) | $33.36 | $33.00 | 222.25 K | $973.65 M |
| 10/28/2026 | $32.99 | $32.70 (-0.88%) | $32.99 | $32.02 | 343.00 K | $961.01 M |
| 10/27/2026 | $32.41 | $32.41 (0%) | $32.54 | $31.92 | 243.20 K | $952.49 M |
| 10/26/2026 | $32.37 | $32.17 (-0.62%) | $32.71 | $32.11 | 160.60 K | $945.43 M |
| 10/23/2026 | $32.10 | $32.15 (0.16%) | $32.35 | $31.91 | 172.40 K | $944.85 M |
| 10/22/2026 | $31.49 | $32.24 (2.38%) | $32.34 | $31.44 | 198.00 K | $954.11 M |
| 10/21/2026 | $31.52 | $31.50 (-0.06%) | $31.61 | $31.22 | 131.15 K | $932.21 M |
| 10/20/2026 | $31.15 | $31.47 (1.03%) | $31.75 | $31.10 | 158.04 K | $931.32 M |
| 10/19/2026 | $31.02 | $30.98 (-0.13%) | $31.18 | $30.93 | 134.20 K | $916.82 M |
| 10/16/2026 | $31.02 | $31.12 (0.32%) | $31.64 | $30.98 | 160.04 K | $920.96 M |
| 10/15/2026 | $30.69 | $30.94 (0.81%) | $31.20 | $30.53 | 214.20 K | $915.63 M |
| 10/14/2026 | $30.47 | $30.49 (0.07%) | $30.77 | $30.30 | 240.04 K | $902.32 M |
| 10/13/2026 | $31.26 | $30.89 (-1.18%) | $31.28 | $30.73 | 161.40 K | $914.15 M |
| 10/12/2026 | $30.77 | $31.08 (1.01%) | $31.24 | $30.77 | 166.65 K | $919.78 M |
| 10/09/2026 | $31.18 | $30.78 (-1.28%) | $31.18 | $30.77 | 173.30 K | $910.90 M |
| 10/08/2026 | $31.18 | $31.28 (0.32%) | $31.48 | $31.00 | 287.33 K | $925.70 M |
| 10/07/2026 | $31.45 | $31.38 (-0.22%) | $31.45 | $30.99 | 198.10 K | $928.66 M |
| 10/06/2026 | $31.65 | $31.68 (0.09%) | $31.81 | $31.51 | 212.33 K | $937.53 M |
| 10/05/2026 | $31.70 | $31.50 (-0.63%) | $31.79 | $31.38 | 231.60 K | $932.21 M |
| 10/02/2026 | $31.54 | $31.67 (0.41%) | $31.97 | $31.41 | 179.32 K | $937.24 M |
| 10/01/2026 | $30.77 | $31.21 (1.43%) | $31.24 | $30.17 | 227.70 K | $923.62 M |
| 09/30/2026 | $31.16 | $30.90 (-0.83%) | $31.27 | $30.66 | 314.50 K | $914.45 M |
| 09/29/2026 | $31.65 | $31.16 (-1.55%) | $31.80 | $31.08 | 230.35 K | $922.15 M |
| 09/28/2026 | $32.14 | $31.60 (-1.68%) | $32.16 | $31.56 | 194.90 K | $935.17 M |
| 09/25/2026 | $31.98 | $32.10 (0.38%) | $32.23 | $31.88 | 227.20 K | $949.96 M |
| 09/24/2026 | $31.60 | $31.83 (0.73%) | $32.03 | $31.49 | 294.93 K | $941.97 M |
| 09/23/2026 | $31.97 | $31.58 (-1.22%) | $32.07 | $31.54 | 248.11 K | $934.57 M |
| 09/22/2026 | $32.43 | $31.98 (-1.39%) | $32.58 | $31.97 | 274.70 K | $946.41 M |
| 09/21/2026 | $32.37 | $32.22 (-0.46%) | $32.57 | $32.15 | 206.70 K | $953.51 M |
| 09/18/2026 | $31.95 | $32.32 (1.16%) | $32.41 | $31.71 | 570.80 K | $956.47 M |
| 09/17/2026 | $32.35 | $32.23 (-0.37%) | $32.40 | $32.03 | 215.10 K | $953.81 M |
| 09/16/2026 | $32.21 | $32.08 (-0.4%) | $32.32 | $31.34 | 296.83 K | $949.37 M |
| 09/15/2026 | $32.09 | $32.16 (0.22%) | $32.32 | $31.91 | 198.31 K | $951.74 M |
| 09/14/2026 | $31.80 | $32.05 (0.79%) | $32.26 | $31.75 | 222.04 K | $948.48 M |
| 09/11/2026 | $32.17 | $31.80 (-1.15%) | $32.26 | $31.61 | 200.20 K | $941.09 M |
| 09/10/2026 | $31.46 | $31.89 (1.37%) | $31.90 | $31.14 | 148.63 K | $943.75 M |
| 09/09/2026 | $31.41 | $31.46 (0.16%) | $31.71 | $31.17 | 199.40 K | $931.02 M |
| 09/08/2026 | $31.94 | $31.69 (-0.78%) | $31.96 | $31.66 | 156.31 K | $937.83 M |
| 09/04/2026 | $31.65 | $32.06 (1.3%) | $32.24 | $31.65 | 192.64 K | $948.78 M |
| 09/03/2026 | $31.77 | $31.84 (0.22%) | $32.08 | $31.70 | 214.20 K | $942.27 M |
| 09/02/2026 | $31.01 | $31.60 (1.9%) | $31.66 | $31.01 | 186.10 K | $935.17 M |
| 09/01/2026 | $30.88 | $30.86 (-0.06%) | $31.22 | $30.67 | 203.23 K | $913.27 M |
| 08/31/2026 | $31.12 | $31.00 (-0.39%) | $31.12 | $30.77 | 202.50 K | $917.41 M |
| 08/28/2026 | $31.15 | $31.14 (-0.03%) | $31.39 | $31.02 | 162.50 K | $921.55 M |
| 08/27/2026 | $31.02 | $31.15 (0.42%) | $31.19 | $30.62 | 169.93 K | $921.85 M |
| 08/26/2026 | $31.11 | $31.08 (-0.1%) | $31.21 | $30.88 | 161.91 K | $919.78 M |
| 08/25/2026 | $31.30 | $30.96 (-1.09%) | $31.30 | $30.92 | 124.80 K | $916.23 M |
| 08/24/2026 | $31.25 | $31.22 (-0.1%) | $31.54 | $31.14 | 173.70 K | $923.92 M |
| 08/21/2026 | $31.42 | $31.11 (-0.99%) | $31.44 | $30.87 | 339.24 K | $920.67 M |
| 08/20/2026 | $31.10 | $31.15 (0.16%) | $31.21 | $30.87 | 186.40 K | $921.85 M |
| 08/19/2026 | $32.15 | $31.15 (-3.11%) | $32.15 | $31.11 | 207.00 K | $921.85 M |
| 08/18/2026 | $32.30 | $32.06 (-0.74%) | $32.32 | $31.97 | 198.81 K | $948.78 M |
| 08/17/2026 | $32.49 | $32.20 (-0.89%) | $32.58 | $32.05 | 167.14 K | $952.92 M |
| 08/14/2026 | $32.43 | $32.44 (0.03%) | $32.70 | $32.35 | 139.04 K | $960.03 M |
| 08/13/2026 | $32.41 | $32.49 (0.25%) | $32.64 | $32.32 | 191.20 K | $961.50 M |
| 08/12/2026 | $32.08 | $32.25 (0.53%) | $32.41 | $32.05 | 169.52 K | $954.40 M |
| 08/11/2026 | $31.78 | $31.97 (0.6%) | $32.17 | $31.78 | 172.71 K | $946.12 M |
| 08/10/2026 | $31.77 | $31.68 (-0.28%) | $31.82 | $31.43 | 206.34 K | $937.53 M |
| 08/07/2026 | $32.13 | $31.91 (-0.68%) | $32.14 | $31.88 | 166.50 K | $944.34 M |
| 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 |
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.
