HAFC

Hanmi Financial Corporation Historical Stock Prices

$19.06
*  
1.17
5.78%
Get HAFC Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading HAFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HAFC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.75  19.85  18.92  19.06 538,724
02/11/2016 19.75 19.85 18.92 19.06 542,506
02/10/2016 20.43 20.95 20.2 20.23 153,885
02/09/2016 19.92 20.48 19.85 20.31 225,687
02/08/2016 20.22 20.24 19.5 20.12 200,204
02/05/2016 21.11 21.3 20.51 20.51 194,880
02/04/2016 21.27 21.79 20.95 21.12 182,907
02/03/2016 21.06 21.44 20.73 21.3 263,032
02/02/2016 21.32 21.51 20.8 20.84 249,916
02/01/2016 21.48 21.96 21.19 21.65 231,069
01/29/2016 21.4 21.75 21.1 21.7 478,129
01/28/2016 21.03 21.8 21.03 21.19 505,269
01/27/2016 20.8 21.03 19.93 20.2 408,663
01/26/2016 21.44 21.44 20.36 20.65 224,606
01/25/2016 20.46 21.415 19.95 20.01 216,630
01/22/2016 20.48 21.47 20.3 20.57 140,059
01/21/2016 20.45 20.89 20.05 20.08 171,471
01/20/2016 20.07 20.8 19.87 20.5 151,262
01/19/2016 21.28 21.28 20.38 20.57 220,891
01/15/2016 20.8 21.22 20.43 21.11 175,469
01/14/2016 21.53 21.82 20.21 21.37 142,864
01/13/2016 22 22 21.26 21.35 181,755
01/12/2016 22.25 22.25 21.52 21.91 248,402
01/11/2016 21.46 22.1305 21.385 22.01 289,822
01/08/2016 23.13 23.13 21.35 21.38 350,686
01/07/2016 22.84 23.146 22.8 22.91 234,989
01/06/2016 22.68 23.38 22.68 23.29 307,617
01/05/2016 23.06 23.23 22.62 23.09 208,395
01/04/2016 23.19 23.31 22.74 22.97 193,974
12/31/2015 23.89 24.08 23.41 23.72 250,235
12/30/2015 24.16 24.16 23.9 23.91 142,460
12/29/2015 24.31 24.4 23.99 24.28 147,371
12/28/2015 24.4 24.44 23.92 24.26 154,650
12/24/2015 24.2 24.52 24.14 24.48 191,745
12/23/2015 24.62 25.025 24.24 24.25 232,029
12/22/2015 24.05 24.58 23.56 24.57 209,825
12/21/2015 23.73 24.13 23.62 23.87 163,931
12/18/2015 24.1 24.42 23.09 23.63 2,044,563
12/17/2015 24.02 24.34 23.86 24.14 286,899
12/16/2015 23.53 24.15 22.89 23.98 328,612
12/15/2015 22.92 23.56 22.81 23.44 246,724
12/14/2015 22.93 23.14 22.48 22.72 220,359
12/11/2015 23.18 23.59 22.65 22.95 303,459
12/10/2015 24.01 24.11 23.52 23.61 228,045
12/09/2015 23.84 24.45 23.84 23.96 516,588
12/08/2015 24.41 24.63 24.01 24.03 163,096
12/07/2015 25.41 25.55 24.18 24.59 239,453
12/04/2015 25.29 25.81 25.14 25.58 175,588
12/03/2015 25.39 25.85 25.09 25.24 190,366
12/02/2015 26.17 26.32 25.19 25.2 309,661
12/01/2015 26.29 26.49 26 26.23 249,868
11/30/2015 26.39 26.4 25.94 26.1 240,448
11/27/2015 26.16 26.51 25.98 26.32 150,734
11/25/2015 26.78 26.888 25.89 26.17 285,107
11/24/2015 26.9 27.56 26.63 26.72 530,104
11/23/2015 27.35 27.52 26.92 27.02 317,309
11/20/2015 26.7 27.41 26.25 27.25 247,394
11/19/2015 27.01 27.17 26.82 27.04 110,733
11/18/2015 26.85 27.2 26.48 27.11 120,522
11/17/2015 26.69 27.25 26.17 26.81 164,240
11/16/2015 26.4 26.7 26.17 26.56 86,797
11/13/2015 26.58 26.94 26.46 26.5 169,149
11/12/2015 26.93 27.186 26.5903 26.8 374,465
11/11/2015 27.36 27.42 26.77 27.11 154,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?