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 28, 2013 11.68 11.77 11.57 11.68 421,586 -0.03(-0.23%)
Feb 27, 2013 11.61 11.82 11.56 11.71 544,927 +0.14(+1.19%)
Feb 26, 2013 11.47 11.74 11.43 11.57 319,452 -0.10(-0.82%)
Feb 22, 2013 11.54 11.69 11.52 11.67 254,871 +0.20(+1.74%)
Feb 21, 2013 11.68 11.82 11.34 11.47 601,177 -0.23(-1.94%)
Feb 20, 2013 11.71 11.85 11.69 11.69 228,373 +0.03(+0.24%)
Feb 19, 2013 11.85 11.87 11.54 11.67 278,443 -0.21(-1.74%)
Feb 15, 2013 11.70 11.94 11.62 11.87 286,154 +0.24(+2.07%)
Feb 14, 2013 11.60 11.74 11.59 11.63 185,117 -0.05(-0.47%)
Feb 13, 2013 11.41 11.73 11.33 11.69 318,800 +0.32(+2.84%)
Feb 12, 2013 11.28 11.39 11.27 11.36 255,796 +0.12(+1.10%)
Feb 11, 2013 11.27 11.32 11.00 11.24 265,205 -0.08(-0.73%)
Feb 08, 2013 11.34 11.36 11.26 11.32 169,980 +0.01(+0.06%)
Feb 07, 2013 11.34 11.34 11.20 11.32 109,745 -0.02(-0.18%)
Feb 06, 2013 11.25 11.34 11.23 11.34 125,480 +0.06(+0.55%)
Feb 04, 2013 11.23 11.34 11.20 11.27 206,555 +0.00(+0.00%)
Feb 01, 2013 11.33 11.35 11.21 11.27 532,464 -0.03(-0.30%)
Jan 31, 2013 11.25 11.33 11.19 11.31 246,165 +0.03(+0.24%)
Jan 30, 2013 11.29 11.34 11.21 11.28 160,625 -0.01(-0.12%)
Jan 29, 2013 11.14 11.32 11.12 11.29 298,066 -0.08(-0.73%)
Jan 28, 2013 11.02 11.42 11.00 11.38 507,255 +0.38(+3.44%)
Jan 25, 2013 10.93 11.07 10.80 11.00 500,398 -0.11(-0.99%)
Jan 24, 2013 11.01 11.16 10.93 11.11 312,071 +0.08(+0.75%)
Jan 23, 2013 11.14 11.14 10.91 11.03 340,588 -0.09(-0.80%)
Jan 22, 2013 11.05 11.17 11.03 11.12 342,093 +0.10(+0.87%)
Jan 18, 2013 10.77 11.07 10.70 11.02 361,296 +0.27(+2.49%)
Jan 17, 2013 10.72 10.77 10.66 10.75 237,786 +0.08(+0.71%)
Jan 16, 2013 10.77 10.77 10.62 10.68 331,150 -0.05(-0.51%)
Jan 15, 2013 10.60 10.75 10.60 10.73 416,653 +0.05(+0.45%)
Jan 14, 2013 10.58 10.72 10.43 10.68 243,087 +0.09(+0.84%)
Jan 11, 2013 10.81 10.85 10.40 10.59 561,594 -0.18(-1.66%)
Jan 10, 2013 10.72 11.14 10.67 10.77 972,962 +0.28(+2.69%)
Jan 09, 2013 9.762 10.51 9.734 10.49 1,702,826 +0.78(+8.07%)
Jan 08, 2013 9.831 9.844 9.624 9.707 203,752 -0.14(-1.40%)
Jan 07, 2013 9.673 9.851 9.542 9.844 168,339 +0.13(+1.34%)
Jan 04, 2013 9.693 9.755 9.356 9.714 187,847 +0.02(+0.21%)
Jan 03, 2013 9.920 9.920 9.583 9.693 210,633 -0.18(-1.81%)
Jan 02, 2013 9.693 9.893 9.343 9.872 532,897 +0.53(+5.67%)
Dec 31, 2012 9.274 9.391 9.219 9.343 207,059 +0.10(+1.12%)
Dec 28, 2012 9.239 9.384 8.978 9.239 150,817 -0.03(-0.30%)
Dec 27, 2012 9.308 9.329 9.088 9.267 153,275 -0.01(-0.15%)
Dec 26, 2012 9.411 9.411 9.171 9.281 114,394 -0.08(-0.88%)
Dec 24, 2012 9.233 9.535 9.150 9.363 141,269 +0.12(+1.26%)
Dec 21, 2012 9.061 9.270 9.061 9.246 743,106 +0.08(+0.90%)
Dec 20, 2012 8.944 9.219 8.937 9.164 331,688 +0.19(+2.15%)
Dec 19, 2012 8.841 8.985 8.779 8.971 523,608 +0.11(+1.24%)
Dec 18, 2012 8.710 8.896 8.683 8.861 470,747 +0.12(+1.42%)
Dec 17, 2012 8.683 8.903 8.662 8.738 468,192 +0.04(+0.47%)
Dec 14, 2012 8.628 8.717 8.593 8.696 183,603 +0.07(+0.80%)
Dec 13, 2012 8.628 8.676 8.607 8.628 138,761 +0.01(+0.07%)
Dec 12, 2012 8.559 8.696 8.477 8.622 198,085 +0.07(+0.82%)
Dec 11, 2012 8.476 8.586 8.366 8.552 185,868 +0.13(+1.55%)
Dec 10, 2012 8.470 8.525 8.360 8.421 160,544 -0.05(-0.57%)
Dec 07, 2012 8.593 8.593 8.435 8.470 106,743 -0.09(-1.04%)
Dec 06, 2012 8.470 8.593 8.318 8.559 237,318 +0.11(+1.30%)
Dec 05, 2012 8.497 8.525 8.325 8.449 137,712 +0.01(+0.16%)
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.