Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanmi Financial Cp (NQ: HAFC )

15.56 -0.08 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.953 6.002 5.912 5.960 468,336 +0.02(+0.35%)
Feb 28, 2012 5.960 6.002 5.919 5.940 118,256 -0.03(-0.58%)
Feb 27, 2012 5.960 6.057 5.940 5.974 231,191 -0.05(-0.91%)
Feb 24, 2012 6.057 6.070 5.967 6.029 104,323 -0.04(-0.68%)
Feb 23, 2012 5.940 6.070 5.892 6.070 159,631 +0.16(+2.67%)
Feb 22, 2012 6.112 6.146 5.905 5.912 386,655 -0.22(-3.59%)
Feb 21, 2012 6.139 6.153 6.084 6.132 337,631 -0.01(-0.11%)
Feb 17, 2012 6.194 6.249 6.132 6.139 231,512 -0.01(-0.22%)
Feb 16, 2012 6.112 6.201 6.098 6.153 389,827 +0.02(+0.34%)
Feb 15, 2012 6.153 6.187 6.105 6.132 381,710 +0.02(+0.34%)
Feb 14, 2012 6.077 6.153 6.029 6.112 349,547 +0.00(+0.00%)
Feb 13, 2012 6.132 6.215 6.043 6.112 268,971 +0.05(+0.91%)
Feb 10, 2012 6.118 6.173 6.050 6.057 270,041 -0.14(-2.22%)
Feb 09, 2012 6.194 6.208 6.070 6.194 218,386 +0.02(+0.33%)
Feb 08, 2012 6.201 6.338 6.125 6.173 210,193 -0.01(-0.22%)
Feb 07, 2012 6.173 6.283 6.098 6.187 343,163 +0.03(+0.45%)
Feb 06, 2012 6.153 6.180 6.050 6.160 165,725 -0.05(-0.88%)
Feb 03, 2012 6.118 6.283 6.063 6.215 235,606 +0.19(+3.20%)
Feb 02, 2012 5.871 6.063 5.830 6.022 219,937 +0.16(+2.82%)
Feb 01, 2012 5.713 6.002 5.672 5.857 339,060 +0.19(+3.40%)
Jan 31, 2012 5.527 5.678 5.438 5.665 485,450 +0.17(+3.13%)
Jan 30, 2012 5.548 5.575 5.479 5.493 286,541 -0.08(-1.36%)
Jan 27, 2012 5.541 5.610 5.479 5.568 227,163 +0.00(+0.00%)
Jan 26, 2012 5.637 5.637 5.472 5.568 284,391 -0.06(-1.10%)
Jan 25, 2012 5.637 5.637 5.500 5.630 108,364 +0.01(+0.12%)
Jan 24, 2012 5.507 5.658 5.431 5.623 223,694 +0.08(+1.36%)
Jan 23, 2012 5.665 5.665 5.513 5.548 134,030 -0.09(-1.59%)
Jan 20, 2012 5.644 5.651 5.520 5.637 179,173 +0.00(+0.00%)
Jan 19, 2012 5.809 5.947 5.603 5.637 325,471 -0.03(-0.49%)
Jan 18, 2012 5.582 5.692 5.410 5.665 314,451 +0.08(+1.35%)
Jan 17, 2012 5.850 5.892 5.582 5.589 507,530 -0.23(-3.90%)
Jan 13, 2012 5.782 5.885 5.733 5.816 244,344 -0.06(-1.05%)
Jan 12, 2012 5.905 5.950 5.761 5.878 271,113 -0.03(-0.58%)
Jan 11, 2012 5.843 6.002 5.754 5.912 223,336 +0.05(+0.82%)
Jan 10, 2012 5.637 5.871 5.568 5.864 349,278 +0.30(+5.44%)
Jan 09, 2012 5.520 5.596 5.369 5.562 351,802 +0.03(+0.62%)
Jan 06, 2012 5.472 5.589 5.397 5.527 237,991 +0.05(+0.88%)
Jan 05, 2012 5.452 5.500 5.335 5.479 301,991 +0.03(+0.50%)
Jan 04, 2012 5.293 5.479 5.273 5.452 314,000 +0.36(+7.16%)
Dec 30, 2011 5.067 5.115 4.998 5.087 414,378 +0.00(+0.00%)
Dec 29, 2011 5.046 5.142 4.970 5.087 242,597 +0.03(+0.54%)
Dec 28, 2011 5.135 5.170 4.936 5.060 209,046 -0.10(-1.87%)
Dec 27, 2011 5.135 5.204 5.073 5.156 202,138 -0.02(-0.40%)
Dec 23, 2011 5.273 5.314 4.847 5.177 283,115 -0.14(-2.71%)
Dec 21, 2011 5.500 5.500 5.238 5.321 319,874 -0.18(-3.25%)
Dec 20, 2011 5.005 6.160 4.984 5.500 763,956 +0.60(+12.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.