NASDAQ:HAFC | Historical Stock Price | HANMI FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.54$12.94$25.62$50.73$100.43$198.841994-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.00$26.13103,500——
2019-12-30$20.03$26.1784,200——
2019-12-27$19.92$26.0288,900——
2019-12-26$20.08$26.2369,100——
2019-12-24$20.36$26.6046,900——
2019-12-23$20.16$26.3470,900——
2019-12-20$20.38$26.62455,700——
2019-12-19$20.68$27.02118,500——
2019-12-18$20.57$26.87266,700——
2019-12-17$20.69$27.0382,700——
2019-12-16$20.33$26.56107,000——
2019-12-13$19.92$26.0275,000——
2019-12-12$20.26$26.47119,700——
2019-12-11$19.88$25.9757,800——
2019-12-10$19.77$25.8373,700——
2019-12-09$19.77$25.83106,700——
2019-12-06$19.74$25.79228,700——
2019-12-05$19.54$25.53104,500——
2019-12-04$19.42$25.37112,100——
2019-12-03$19.29$25.2096,500——
2019-12-02$19.53$25.51153,200——
2019-11-29$19.63$25.6437,100——
2019-11-27$19.71$25.7598,200——
2019-11-26$19.54$25.53105,300——
2019-11-25$19.82$25.89168,000——
2019-11-22$19.51$25.4966,700——
2019-11-21$19.40$25.3486,300——
2019-11-20$19.58$25.58137,200——
2019-11-19$19.82$25.8994,800——
2019-11-18$19.69$25.72145,000——
2019-11-15$19.35$25.28104,900——
2019-11-14$19.45$25.4174,800——
2019-11-13$19.60$25.6193,500——
2019-11-12$19.89$25.9874,100——
2019-11-11$19.81$25.8872,100——
2019-11-08$19.77$25.8389,100——
2019-11-07$19.89$25.98106,200——
2019-11-06$19.65$25.67163,900——
2019-11-05$19.92$26.02141,600——
2019-11-04$19.79$25.85159,600——
2019-11-01$19.54$25.53222,900——
2019-10-31$19.25$24.83285,100——
2019-10-30$19.08$24.62171,100——
2019-10-29$19.03$24.55195,800——
2019-10-28$18.75$24.19147,000——
2019-10-25$18.18$23.45194,900——
2019-10-24$18.02$23.25161,600——
2019-10-23$18.34$23.66238,400——
2019-10-22$19.00$24.51167,700——
2019-10-21$18.71$24.14244,400——
2019-10-18$18.39$23.72178,900——
2019-10-17$18.37$23.70170,600——
2019-10-16$18.21$23.49286,400——
2019-10-15$18.18$23.45699,700——
2019-10-14$17.93$23.13214,600——
2019-10-11$18.03$23.26207,600——
2019-10-10$17.91$23.11238,000——
2019-10-09$17.77$22.93174,700——
2019-10-08$17.61$22.72189,000——
2019-10-07$18.05$23.29130,500——
2019-10-04$18.22$23.5169,700——
2019-10-03$18.03$23.2696,000——
2019-10-02$18.26$23.56120,800——
2019-10-01$18.31$23.62198,000——
2019-09-30$18.78$24.2391,800——
2019-09-27$18.81$24.27141,100——
2019-09-26$18.91$24.40149,100——
2019-09-25$19.13$24.68180,200——
2019-09-24$18.89$24.37179,300——
2019-09-23$18.82$24.28125,600——
2019-09-20$19.10$24.64386,700——
2019-09-19$18.93$24.42118,600——
2019-09-18$19.11$24.65124,900——
2019-09-17$19.16$24.72100,500——
2019-09-16$19.22$24.80167,800——
2019-09-13$19.20$24.77132,000——
2019-09-12$19.02$24.54152,900——
2019-09-11$18.95$24.45135,500——
2019-09-10$18.59$23.98221,400——
2019-09-09$18.09$23.34223,100——
2019-09-06$17.42$22.4796,700——
2019-09-05$17.81$22.98313,800——
2019-09-04$17.49$22.5679,000——
2019-09-03$17.54$22.63123,600——
2019-08-30$17.91$23.11126,200——
2019-08-29$17.69$22.82117,300——
2019-08-28$17.30$22.3271,800——
2019-08-27$17.13$22.10173,600——
2019-08-26$17.54$22.63107,900——
2019-08-23$17.33$22.36177,400——
2019-08-22$18.17$23.44140,900——
2019-08-21$18.03$23.2661,800——
2019-08-20$17.98$23.2078,000——
2019-08-19$18.39$23.72155,900——
2019-08-16$18.18$23.45119,100——
2019-08-15$17.83$23.00205,200——
2019-08-14$18.00$23.22118,100——
2019-08-13$18.69$24.11336,200——
2019-08-12$18.59$23.98389,500——
2019-08-09$19.86$25.62165,600——
2019-08-08$20.01$25.81132,600——
2019-08-07$19.89$25.35146,000——
2019-08-06$20.01$25.50113,100——
2019-08-05$20.05$25.55164,400——
2019-08-02$20.48$26.10141,200——
2019-08-01$20.60$26.26238,700——
2019-07-31$21.49$27.39189,500——
2019-07-30$21.65$27.59104,800——
2019-07-29$21.35$27.21126,900——
2019-07-26$21.59$27.52202,000——
2019-07-25$21.40$27.28173,400——
2019-07-24$21.80$27.78255,400——
2019-07-23$21.37$27.24134,300——
2019-07-22$20.91$26.65169,900——
2019-07-19$21.67$27.62184,900——
2019-07-18$21.79$27.7740,900——
2019-07-17$21.63$27.57123,500——
2019-07-16$21.79$27.7793,300——
2019-07-15$21.61$27.5499,100——
2019-07-12$22.12$28.19102,700——
2019-07-11$21.90$27.91105,800——
2019-07-10$21.84$27.8485,400——
2019-07-09$22.22$28.3278,200——
2019-07-08$22.33$28.4689,500——
2019-07-05$22.53$28.7279,000——
2019-07-03$22.12$28.1992,400——
2019-07-02$21.80$27.78206,600——
2019-07-01$22.19$28.28181,800——
2019-06-28$22.27$28.38415,700——
2019-06-27$21.99$28.03140,600——
2019-06-26$21.38$27.25200,300——
2019-06-25$21.27$27.11106,700——
2019-06-24$21.17$26.98105,700——
2019-06-21$21.27$27.11371,200——
2019-06-20$21.40$27.28101,500——
2019-06-19$21.38$27.25116,300——
2019-06-18$21.60$27.5353,900——
2019-06-17$21.16$26.9781,400——
2019-06-14$21.48$27.3865,800——
2019-06-13$21.48$27.38106,400——
2019-06-12$21.26$27.10122,800——
2019-06-11$21.44$27.3395,400——
2019-06-10$21.40$27.2855,200——
2019-06-07$21.20$27.0261,100——
2019-06-06$21.25$27.0859,200——
2019-06-05$21.46$27.3582,500——
2019-06-04$21.69$27.64135,400——
2019-06-03$21.05$26.83172,400——
2019-05-31$20.62$26.28157,200——
2019-05-30$21.17$26.98165,800——
2019-05-29$21.62$27.56137,700——
2019-05-28$21.40$27.28137,000——
2019-05-24$21.88$27.8958,600——
2019-05-23$21.42$27.30181,600——
2019-05-22$22.05$28.10148,700——
2019-05-21$22.44$28.60170,000——
2019-05-20$22.43$28.5984,400——
2019-05-17$22.37$28.51129,500——
2019-05-16$22.83$29.10120,500——
2019-05-15$22.72$28.9690,800——
2019-05-14$23.11$29.4581,900——
2019-05-13$22.73$28.97122,400——
2019-05-10$23.58$30.0578,400——
2019-05-09$23.64$30.13123,100——
2019-05-08$23.51$29.96106,900——
2019-05-07$23.72$30.23135,300——
2019-05-06$23.96$30.54160,000——
2019-05-03$23.90$30.46151,100——
2019-05-02$23.73$29.94161,100——
2019-05-01$23.50$29.65320,800——
2019-04-30$23.72$29.93163,900——
2019-04-29$23.81$30.04195,100——
2019-04-26$23.43$29.56133,000——
2019-04-25$23.02$29.04202,300——
2019-04-24$22.96$28.97241,900——
2019-04-23$22.55$28.45249,500——
2019-04-22$21.63$27.29125,600——
2019-04-18$22.22$28.03131,200——
2019-04-17$22.77$28.73110,300——
2019-04-16$22.55$28.45195,700——
2019-04-15$21.92$27.66102,200——
2019-04-12$22.51$28.40190,200——
2019-04-11$22.18$27.98115,200——
2019-04-10$21.93$27.67138,500——
2019-04-09$21.70$27.38161,700——
2019-04-08$21.95$27.69110,400——
2019-04-05$22.22$28.0379,000——
2019-04-04$22.24$28.0699,100——
2019-04-03$21.88$27.60118,500——
2019-04-02$21.70$27.38185,500——
2019-04-01$21.81$27.52215,200——
2019-03-29$21.27$26.84276,200——
2019-03-28$21.31$26.89128,000——
2019-03-27$21.01$26.51177,700——
2019-03-26$20.72$26.14157,000——
2019-03-25$20.06$25.31200,900——
2019-03-22$19.90$25.11339,000——
2019-03-21$20.58$25.96210,900——
2019-03-20$20.48$25.84287,900——
2019-03-19$21.15$26.68192,800——
2019-03-18$22.06$27.83137,900——
2019-03-15$21.69$27.37561,400——
2019-03-14$21.51$27.14130,100——
2019-03-13$21.57$27.21128,400——
2019-03-12$21.46$27.07143,800——
2019-03-11$21.58$27.23128,400——
2019-03-08$21.47$27.09106,900——
2019-03-07$21.25$26.81245,600——
2019-03-06$21.96$27.71247,500——
2019-03-05$22.79$28.75156,800——
2019-03-04$22.87$28.85114,800——
2019-03-01$23.00$29.02108,800——
2019-02-28$23.08$29.1299,600——
2019-02-27$23.16$29.2280,100——
2019-02-26$22.83$28.80105,600——
2019-02-25$23.25$29.33102,800——
2019-02-22$23.39$29.5199,200——
2019-02-21$23.41$29.54102,800——
2019-02-20$23.63$29.81175,800——
2019-02-19$23.34$29.45115,000——
2019-02-15$23.22$29.30272,500——
2019-02-14$22.44$28.31167,200——
2019-02-13$22.39$28.25119,100——
2019-02-12$22.31$28.15101,700——
2019-02-11$22.22$28.0370,100——
2019-02-08$22.02$27.7882,400——
2019-02-07$22.42$28.29211,600——
2019-02-06$22.10$27.88113,100——
2019-02-05$22.17$27.97170,900——
2019-02-04$22.20$28.01155,100——
2019-02-01$21.97$27.72113,200——
2019-01-31$21.93$27.67215,700——
2019-01-30$22.44$28.31177,200——
2019-01-29$22.36$28.21213,500——
2019-01-28$22.48$28.06258,600——
2019-01-25$22.23$27.75161,900——
2019-01-24$21.85$27.27235,900——
2019-01-23$21.75$27.15275,800——
2019-01-22$21.74$27.14303,200——
2019-01-18$21.64$27.01418,000——
2019-01-17$20.75$25.90960,800——
2019-01-16$20.14$25.14632,200——
2019-01-15$20.76$25.91186,800——
2019-01-14$20.70$25.84228,800——
2019-01-11$20.70$25.84122,200——
2019-01-10$20.70$25.84178,300——
2019-01-09$20.78$25.94173,200——
2019-01-08$20.74$25.89327,600——
2019-01-07$20.53$25.63302,900——
2019-01-04$20.59$25.70228,300——
2019-01-03$20.13$25.13228,200——
2019-01-02$20.18$25.19286,300——