MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAFC — Hanmi Financial Corp
NasdaqHanmi Financial Corp
$31.67
+0.46(+1.47%)
- O
- 31.54
- H
- 31.97
- L
- 31.41
- V
- 179.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.67
Period Return+40.63%
Period High$33.50
Period Low$21.18
Avg Daily Volume225.0K
Total Trading Days365
HAFC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.54 | $31.97 | $31.41 | $31.67 | +$0.46 | +1.47% | 179,312 | $31.63 | $31.41 $31.97 |
| Oct 1, 2026 | $30.77 | $31.24 | $30.17 | $31.21 | +$0.31 | +1.00% | 227,666 | $30.94 | $30.17 $31.24 |
| Sep 30, 2026 | $31.16 | $31.27 | $30.66 | $30.90 | $-0.26 | -0.83% | 314,464 | $30.86 | $30.66 $31.27 |
| Sep 29, 2026 | $31.65 | $31.80 | $31.08 | $31.16 | $-0.44 | -1.39% | 230,347 | $31.24 | $31.08 $31.80 |
| Sep 28, 2026 | $32.14 | $32.16 | $31.56 | $31.60 | $-0.50 | -1.56% | 194,885 | $31.70 | $31.56 $32.16 |
| Sep 25, 2026 | $31.98 | $32.23 | $31.88 | $32.10 | +$0.27 | +0.85% | 227,152 | $32.08 | $31.88 $32.23 |
| Sep 24, 2026 | $31.60 | $32.03 | $31.49 | $31.83 | +$0.25 | +0.79% | 294,929 | $31.83 | $31.49 $32.03 |
| Sep 23, 2026 | $31.97 | $32.07 | $31.54 | $31.58 | $-0.40 | -1.25% | 248,114 | $31.72 | $31.54 $32.07 |
| Sep 22, 2026 | $32.43 | $32.58 | $31.97 | $31.98 | $-0.24 | -0.74% | 274,662 | $32.11 | $31.97 $32.58 |
| Sep 21, 2026 | $32.37 | $32.57 | $32.15 | $32.22 | $-0.10 | -0.31% | 206,675 | $32.28 | $32.15 $32.57 |
| Sep 18, 2026 | $31.95 | $32.41 | $31.71 | $32.32 | +$0.09 | +0.28% | 570,772 | $32.22 | $31.71 $32.41 |
| Sep 17, 2026 | $32.35 | $32.40 | $32.03 | $32.23 | +$0.15 | +0.47% | 215,102 | $32.20 | $32.03 $32.40 |
| Sep 16, 2026 | $32.21 | $32.32 | $31.34 | $32.08 | $-0.08 | -0.25% | 296,826 | $31.98 | $31.34 $32.32 |
| Sep 15, 2026 | $32.09 | $32.32 | $31.91 | $32.16 | +$0.11 | +0.34% | 198,274 | $32.12 | $31.91 $32.32 |
| Sep 14, 2026 | $31.80 | $32.26 | $31.75 | $32.05 | +$0.25 | +0.79% | 221,234 | $32.07 | $31.75 $32.26 |
| Sep 11, 2026 | $32.17 | $32.26 | $31.61 | $31.80 | $-0.09 | -0.28% | 200,175 | $31.79 | $31.61 $32.26 |
| Sep 10, 2026 | $31.46 | $31.90 | $31.14 | $31.89 | +$0.43 | +1.37% | 148,634 | $31.64 | $31.14 $31.90 |
| Sep 9, 2026 | $31.41 | $31.71 | $31.17 | $31.46 | $-0.23 | -0.73% | 199,389 | $31.44 | $31.17 $31.71 |
| Sep 8, 2026 | $31.94 | $31.96 | $31.66 | $31.69 | $-0.37 | -1.15% | 156,309 | $31.76 | $31.66 $31.96 |
| Sep 4, 2026 | $31.65 | $32.24 | $31.65 | $32.06 | +$0.22 | +0.69% | 192,640 | $32.04 | $31.65 $32.24 |
| Sep 3, 2026 | $31.77 | $32.08 | $31.70 | $31.84 | +$0.24 | +0.76% | 214,196 | $31.83 | $31.70 $32.08 |
| Sep 2, 2026 | $31.01 | $31.66 | $31.01 | $31.60 | +$0.74 | +2.40% | 186,076 | $31.53 | $31.01 $31.66 |
| Sep 1, 2026 | $30.88 | $31.22 | $30.67 | $30.86 | $-0.14 | -0.45% | 203,226 | $30.88 | $30.67 $31.22 |
| Aug 31, 2026 | $31.12 | $31.12 | $30.77 | $31.00 | $-0.14 | -0.45% | 202,559 | $30.94 | $30.77 $31.12 |
| Aug 28, 2026 | $31.15 | $31.39 | $31.02 | $31.14 | $-0.01 | -0.03% | 162,463 | $31.13 | $31.02 $31.39 |
| Aug 27, 2026 | $31.02 | $31.19 | $30.62 | $31.15 | +$0.07 | +0.23% | 169,929 | $31.07 | $30.62 $31.19 |
| Aug 26, 2026 | $31.11 | $31.21 | $30.88 | $31.08 | +$0.12 | +0.39% | 161,908 | $31.08 | $30.88 $31.21 |
| Aug 25, 2026 | $31.30 | $31.30 | $30.92 | $30.96 | $-0.26 | -0.83% | 124,787 | $31.01 | $30.92 $31.30 |
| Aug 24, 2026 | $31.25 | $31.54 | $31.14 | $31.22 | +$0.11 | +0.35% | 173,697 | $31.30 | $31.14 $31.54 |
| Aug 21, 2026 | $31.42 | $31.44 | $30.87 | $31.11 | $-0.04 | -0.13% | 339,238 | $31.11 | $30.87 $31.44 |