Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.79 -41.26 (-0.52%) Bitcoin USD
65,016.16 +2,343.03 (+3.74%) CMC Crypto 200
1,343.57 +30.95 (+2.42%)
Hanmi Financial Corporation (HAFC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 14.48 | 14.71 | 14.48 | 14.60 | 14.60 | 150,100 |
| 17 Apr 2024 | 14.58 | 14.78 | 14.47 | 14.50 | 14.50 | 180,700 |
| 16 Apr 2024 | 14.67 | 14.67 | 14.45 | 14.48 | 14.48 | 125,100 |
| 15 Apr 2024 | 14.90 | 15.02 | 14.60 | 14.78 | 14.78 | 257,800 |
| 12 Apr 2024 | 14.72 | 14.90 | 14.70 | 14.83 | 14.83 | 178,700 |
| 11 Apr 2024 | 14.87 | 14.89 | 14.64 | 14.86 | 14.86 | 169,300 |
| 10 Apr 2024 | 15.27 | 15.45 | 14.61 | 14.80 | 14.80 | 313,500 |
| 09 Apr 2024 | 15.47 | 15.66 | 15.44 | 15.57 | 15.57 | 162,700 |
| 08 Apr 2024 | 15.19 | 15.55 | 15.19 | 15.44 | 15.44 | 155,800 |
| 05 Apr 2024 | 15.18 | 15.27 | 15.07 | 15.17 | 15.17 | 114,600 |
| 04 Apr 2024 | 15.46 | 15.59 | 15.11 | 15.18 | 15.18 | 170,700 |
| 03 Apr 2024 | 15.25 | 15.43 | 15.24 | 15.30 | 15.30 | 368,400 |
| 02 Apr 2024 | 15.25 | 15.45 | 15.10 | 15.32 | 15.32 | 250,300 |
| 01 Apr 2024 | 15.98 | 15.98 | 15.49 | 15.49 | 15.49 | 272,900 |
| 28 Mar 2024 | 15.82 | 15.99 | 15.75 | 15.92 | 15.92 | 209,900 |
| 27 Mar 2024 | 15.36 | 15.91 | 15.35 | 15.87 | 15.87 | 199,000 |
| 26 Mar 2024 | 15.40 | 15.45 | 15.20 | 15.25 | 15.25 | 153,300 |
| 25 Mar 2024 | 15.30 | 15.57 | 15.26 | 15.36 | 15.36 | 134,600 |
| 22 Mar 2024 | 15.65 | 15.65 | 15.22 | 15.22 | 15.22 | 147,500 |
| 21 Mar 2024 | 15.51 | 15.75 | 15.46 | 15.55 | 15.55 | 261,100 |
| 20 Mar 2024 | 14.69 | 15.61 | 14.69 | 15.42 | 15.42 | 275,400 |
| 19 Mar 2024 | 14.97 | 15.17 | 14.86 | 14.87 | 14.87 | 234,500 |
| 18 Mar 2024 | 14.97 | 15.14 | 14.75 | 14.98 | 14.98 | 290,600 |
| 15 Mar 2024 | 14.59 | 14.94 | 14.58 | 14.85 | 14.85 | 1,520,900 |
| 14 Mar 2024 | 15.21 | 15.29 | 14.57 | 14.68 | 14.68 | 274,200 |
| 13 Mar 2024 | 15.05 | 15.41 | 15.05 | 15.27 | 15.27 | 229,900 |
| 12 Mar 2024 | 15.57 | 15.66 | 15.08 | 15.14 | 15.14 | 428,600 |
| 11 Mar 2024 | 15.76 | 15.88 | 15.59 | 15.63 | 15.63 | 330,600 |
| 08 Mar 2024 | 15.91 | 16.00 | 15.70 | 15.77 | 15.77 | 228,000 |
| 07 Mar 2024 | 15.65 | 15.80 | 15.41 | 15.74 | 15.74 | 421,900 |
| 06 Mar 2024 | 15.45 | 15.66 | 15.03 | 15.51 | 15.51 | 489,200 |
| 05 Mar 2024 | 14.76 | 15.54 | 14.76 | 15.42 | 15.42 | 234,000 |
| 04 Mar 2024 | 14.95 | 15.25 | 14.84 | 14.86 | 14.86 | 515,300 |
| 01 Mar 2024 | 15.03 | 15.14 | 14.76 | 15.01 | 15.01 | 309,300 |
| 29 Feb 2024 | 15.46 | 15.54 | 15.01 | 15.11 | 15.11 | 248,300 |
| 28 Feb 2024 | 15.12 | 15.30 | 15.02 | 15.13 | 15.13 | 321,000 |
| 27 Feb 2024 | 15.44 | 15.46 | 15.19 | 15.25 | 15.25 | 298,500 |
| 26 Feb 2024 | 15.08 | 15.38 | 15.01 | 15.26 | 15.26 | 518,100 |
| 23 Feb 2024 | 15.06 | 15.30 | 14.84 | 15.19 | 15.19 | 390,300 |
| 22 Feb 2024 | 15.08 | 15.24 | 14.91 | 15.00 | 15.00 | 301,600 |
| 21 Feb 2024 | 15.22 | 15.27 | 15.02 | 15.13 | 15.13 | 389,800 |
| 20 Feb 2024 | 15.18 | 15.50 | 15.18 | 15.23 | 15.23 | 214,700 |
| 16 Feb 2024 | 15.35 | 15.56 | 15.16 | 15.41 | 15.41 | 261,600 |
| 15 Feb 2024 | 15.12 | 15.63 | 15.06 | 15.52 | 15.52 | 240,100 |
| 14 Feb 2024 | 15.13 | 15.24 | 14.79 | 15.04 | 15.04 | 313,800 |
| 13 Feb 2024 | 15.00 | 15.18 | 14.60 | 14.92 | 14.92 | 372,000 |
| 12 Feb 2024 | 15.48 | 15.82 | 15.48 | 15.54 | 15.54 | 231,100 |
| 09 Feb 2024 | 14.88 | 15.56 | 14.67 | 15.47 | 15.47 | 364,800 |
| 08 Feb 2024 | 14.89 | 15.04 | 14.73 | 14.86 | 14.86 | 365,200 |
| 07 Feb 2024 | 15.21 | 15.23 | 14.78 | 14.85 | 14.85 | 659,500 |
| 06 Feb 2024 | 15.45 | 15.72 | 15.08 | 15.21 | 15.21 | 356,700 |
| 05 Feb 2024 | 15.73 | 15.73 | 15.39 | 15.53 | 15.53 | 195,900 |
| 02 Feb 2024 | 15.88 | 16.16 | 15.77 | 15.87 | 15.87 | 318,300 |
| 02 Feb 2024 | 0.25 Dividend | |||||
| 01 Feb 2024 | 17.07 | 17.07 | 15.87 | 16.44 | 16.19 | 460,700 |
| 31 Jan 2024 | 17.00 | 17.38 | 16.60 | 16.75 | 16.50 | 401,500 |
| 30 Jan 2024 | 17.20 | 17.35 | 17.04 | 17.14 | 16.88 | 205,600 |
| 29 Jan 2024 | 17.03 | 17.39 | 16.92 | 17.29 | 17.03 | 289,200 |
| 26 Jan 2024 | 17.48 | 17.48 | 16.97 | 17.02 | 16.76 | 224,000 |
| 25 Jan 2024 | 16.99 | 17.27 | 16.82 | 17.23 | 16.97 | 320,100 |
| 24 Jan 2024 | 17.93 | 18.21 | 16.58 | 16.75 | 16.50 | 519,400 |
| 23 Jan 2024 | 18.97 | 19.15 | 18.47 | 18.49 | 18.21 | 119,100 |
| 22 Jan 2024 | 18.55 | 18.88 | 18.08 | 18.88 | 18.59 | 138,900 |
| 19 Jan 2024 | 18.22 | 18.30 | 17.90 | 18.29 | 18.01 | 230,000 |
| 18 Jan 2024 | 18.15 | 18.24 | 17.85 | 18.06 | 17.79 | 265,100 |
| 17 Jan 2024 | 17.93 | 18.27 | 17.77 | 18.06 | 17.79 | 117,100 |
| 16 Jan 2024 | 18.14 | 18.46 | 18.04 | 18.17 | 17.89 | 206,000 |
| 12 Jan 2024 | 18.77 | 18.80 | 18.18 | 18.41 | 18.13 | 108,900 |
| 11 Jan 2024 | 18.62 | 18.68 | 18.26 | 18.56 | 18.28 | 360,800 |
| 10 Jan 2024 | 18.63 | 18.84 | 18.52 | 18.80 | 18.51 | 200,600 |
| 09 Jan 2024 | 18.81 | 18.85 | 18.50 | 18.66 | 18.38 | 203,500 |
| 08 Jan 2024 | 18.94 | 19.09 | 18.74 | 19.09 | 18.80 | 130,400 |
| 05 Jan 2024 | 18.93 | 19.26 | 18.84 | 18.90 | 18.61 | 284,100 |
| 04 Jan 2024 | 18.81 | 19.19 | 18.75 | 19.04 | 18.75 | 249,000 |
| 03 Jan 2024 | 19.24 | 19.29 | 18.70 | 18.71 | 18.43 | 222,100 |
| 02 Jan 2024 | 19.23 | 19.71 | 19.03 | 19.36 | 19.07 | 204,900 |
| 29 Dec 2023 | 19.85 | 19.85 | 19.40 | 19.40 | 19.10 | 76,600 |
| 28 Dec 2023 | 19.93 | 20.11 | 19.83 | 19.93 | 19.63 | 73,300 |
| 27 Dec 2023 | 20.20 | 20.31 | 19.98 | 20.05 | 19.75 | 119,100 |
| 26 Dec 2023 | 19.83 | 20.15 | 19.78 | 20.12 | 19.81 | 87,500 |
| 22 Dec 2023 | 19.78 | 19.92 | 19.63 | 19.69 | 19.39 | 136,500 |
| 21 Dec 2023 | 19.67 | 19.69 | 19.32 | 19.56 | 19.26 | 97,100 |
| 20 Dec 2023 | 19.78 | 20.24 | 19.43 | 19.45 | 19.15 | 267,000 |
| 19 Dec 2023 | 19.37 | 19.94 | 19.28 | 19.78 | 19.48 | 168,100 |
| 18 Dec 2023 | 19.30 | 19.52 | 19.07 | 19.23 | 18.94 | 163,400 |
| 15 Dec 2023 | 19.61 | 19.64 | 19.18 | 19.30 | 19.01 | 888,300 |
| 14 Dec 2023 | 19.92 | 20.24 | 19.39 | 19.43 | 19.13 | 261,900 |
| 13 Dec 2023 | 18.37 | 19.20 | 17.95 | 19.11 | 18.82 | 420,300 |
| 12 Dec 2023 | 18.40 | 18.53 | 18.19 | 18.31 | 18.03 | 152,400 |
| 11 Dec 2023 | 18.53 | 18.55 | 18.24 | 18.40 | 18.12 | 141,000 |
| 08 Dec 2023 | 18.41 | 18.71 | 18.37 | 18.45 | 18.17 | 114,300 |
| 07 Dec 2023 | 17.80 | 18.35 | 17.63 | 18.35 | 18.07 | 145,900 |
| 06 Dec 2023 | 17.89 | 18.50 | 17.75 | 17.75 | 17.48 | 169,700 |
| 05 Dec 2023 | 17.85 | 17.96 | 17.62 | 17.71 | 17.44 | 84,600 |
| 04 Dec 2023 | 17.51 | 17.98 | 17.22 | 17.88 | 17.61 | 238,900 |
| 01 Dec 2023 | 16.50 | 17.72 | 16.49 | 17.67 | 17.40 | 156,800 |
| 30 Nov 2023 | 16.71 | 16.74 | 16.43 | 16.64 | 16.39 | 150,100 |
| 29 Nov 2023 | 16.35 | 16.71 | 16.18 | 16.57 | 16.32 | 202,200 |
| 28 Nov 2023 | 16.23 | 16.26 | 15.88 | 16.18 | 15.93 | 138,600 |
| 27 Nov 2023 | 16.44 | 16.44 | 16.08 | 16.18 | 15.93 | 140,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.