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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.34$15.47105,700——
2020-12-30$11.28$15.39100,600——
2020-12-29$11.28$15.39142,200——
2020-12-28$11.63$15.87214,900——
2020-12-24$11.49$15.6866,700——
2020-12-23$11.46$15.64333,700——
2020-12-22$10.92$14.90126,000——
2020-12-21$11.12$15.17206,100——
2020-12-18$11.42$15.581,092,300——
2020-12-17$11.43$15.60266,600——
2020-12-16$11.34$15.47159,900——
2020-12-15$11.48$15.66132,100——
2020-12-14$11.24$15.34244,600——
2020-12-11$11.09$15.13167,200——
2020-12-10$11.35$15.49135,000——
2020-12-09$11.49$15.68226,500——
2020-12-08$11.12$15.17273,800——
2020-12-07$10.95$14.94142,500——
2020-12-04$10.92$14.90151,200——
2020-12-03$10.51$14.34106,100——
2020-12-02$10.49$14.31154,000——
2020-12-01$10.36$14.14270,900——
2020-11-30$9.75$13.30778,100——
2020-11-27$10.60$14.46146,500——
2020-11-25$10.87$14.83127,700——
2020-11-24$11.00$15.01322,800——
2020-11-23$10.33$14.09152,700——
2020-11-20$10.28$14.03136,700——
2020-11-19$10.35$14.12123,500——
2020-11-18$10.32$14.08169,500——
2020-11-17$10.43$14.23202,800——
2020-11-16$10.58$14.44145,500——
2020-11-13$10.16$13.86138,100——
2020-11-12$10.09$13.66175,100——
2020-11-11$10.39$14.06120,600——
2020-11-10$10.84$14.67233,600——
2020-11-09$10.33$13.98293,900——
2020-11-06$9.03$12.2294,400——
2020-11-05$9.23$12.49109,000——
2020-11-04$8.84$11.97187,600——
2020-11-03$9.36$12.67114,100——
2020-11-02$9.19$12.44134,100——
2020-10-30$8.99$12.17210,100——
2020-10-29$8.85$11.98218,600——
2020-10-28$8.96$12.13401,600——
2020-10-27$8.60$11.64137,700——
2020-10-26$9.03$12.22124,900——
2020-10-23$9.26$12.53199,700——
2020-10-22$9.21$12.47169,200——
2020-10-21$8.70$11.78364,500——
2020-10-20$8.60$11.64157,800——
2020-10-19$8.46$11.45174,900——
2020-10-16$8.56$11.59150,400——
2020-10-15$8.67$11.74172,100——
2020-10-14$8.56$11.5991,300——
2020-10-13$8.71$11.79138,100——
2020-10-12$8.94$12.10104,600——
2020-10-09$8.79$11.90111,600——
2020-10-08$8.97$12.14108,600——
2020-10-07$8.81$11.93159,600——
2020-10-06$8.73$11.82150,400——
2020-10-05$8.69$11.76122,600——
2020-10-02$8.38$11.34235,000——
2020-10-01$8.12$10.99150,700——
2020-09-30$8.21$11.11210,700——
2020-09-29$8.04$10.88115,100——
2020-09-28$8.07$10.92172,400——
2020-09-25$7.74$10.48220,500——
2020-09-24$7.76$10.50289,600——
2020-09-23$7.62$10.31188,600——
2020-09-22$7.87$10.65161,500——
2020-09-21$8.13$11.00210,800——
2020-09-18$8.59$11.63463,300——
2020-09-17$8.71$11.79111,400——
2020-09-16$8.88$12.02154,900——
2020-09-15$8.81$11.93141,700——
2020-09-14$8.96$12.13139,700——
2020-09-11$8.95$12.11125,900——
2020-09-10$8.98$12.16140,000——
2020-09-09$9.09$12.30198,200——
2020-09-08$9.30$12.59263,200——
2020-09-04$9.68$13.10237,200——
2020-09-03$9.57$12.95166,900——
2020-09-02$9.51$12.87120,000——
2020-09-01$9.55$12.93100,600——
2020-08-31$9.53$12.90161,000——
2020-08-28$9.71$13.1496,400——
2020-08-27$9.69$13.1294,700——
2020-08-26$9.57$12.95195,500——
2020-08-25$9.84$13.32146,800——
2020-08-24$9.78$13.24312,400——
2020-08-21$9.38$12.70128,200——
2020-08-20$9.55$12.93160,700——
2020-08-19$9.69$13.12147,200——
2020-08-18$9.66$13.08176,600——
2020-08-17$10.00$13.54167,800——
2020-08-14$10.26$13.89205,900——
2020-08-13$10.21$13.82103,300——
2020-08-12$10.43$14.12121,000——
2020-08-11$10.47$14.17215,300——
2020-08-10$10.35$14.01175,200——
2020-08-07$10.11$13.68235,000——
2020-08-06$9.66$12.97163,300——
2020-08-05$9.85$13.22315,100——
2020-08-04$9.56$12.83364,100——
2020-08-03$9.49$12.74431,200——
2020-07-31$9.23$12.39376,900——
2020-07-30$9.20$12.35311,900——
2020-07-29$9.53$12.79468,600——
2020-07-28$9.15$12.28165,100——
2020-07-27$9.27$12.44299,500——
2020-07-24$9.49$12.74228,300——
2020-07-23$9.52$12.78219,900——
2020-07-22$9.23$12.39160,500——
2020-07-21$9.43$12.66338,500——
2020-07-20$8.95$12.01216,600——
2020-07-17$9.13$12.26146,000——
2020-07-16$9.60$12.89307,400——
2020-07-15$9.47$12.71328,500——
2020-07-14$9.13$12.26139,900——
2020-07-13$9.28$12.46216,100——
2020-07-10$9.10$12.22175,900——
2020-07-09$8.67$11.64263,600——
2020-07-08$9.11$12.23210,900——
2020-07-07$9.15$12.28275,800——
2020-07-06$9.47$12.71261,300——
2020-07-02$9.26$12.43272,700——
2020-07-01$9.08$12.19163,100——
2020-06-30$9.71$13.03252,700——
2020-06-29$9.65$12.95409,700——
2020-06-26$8.94$12.00384,800——
2020-06-25$9.33$12.52295,100——
2020-06-24$9.00$12.08207,900——
2020-06-23$9.47$12.71227,800——
2020-06-22$9.65$12.95201,300——
2020-06-19$9.55$12.82609,200——
2020-06-18$9.63$12.93207,700——
2020-06-17$9.59$12.87252,600——
2020-06-16$10.22$13.72289,300——
2020-06-15$9.96$13.37249,300——
2020-06-12$9.84$13.21381,300——
2020-06-11$9.60$12.89579,700——
2020-06-10$10.34$13.88379,500——
2020-06-09$11.23$15.07297,100——
2020-06-08$11.64$15.63275,600——
2020-06-05$10.75$14.43329,200——
2020-06-04$10.09$13.54301,400——
2020-06-03$9.53$12.79289,400——
2020-06-02$9.17$12.31335,500——
2020-06-01$9.03$12.12347,000——
2020-05-29$9.03$12.12539,300——
2020-05-28$9.76$13.10382,100——
2020-05-27$10.38$13.93548,000——
2020-05-26$9.05$12.15387,400——
2020-05-22$8.69$11.67302,300——
2020-05-21$8.79$11.80201,100——
2020-05-20$8.89$11.93266,700——
2020-05-19$8.33$11.18358,100——
2020-05-18$9.08$12.19490,800——
2020-05-15$7.81$10.48559,700——
2020-05-14$7.84$10.52368,100——
2020-05-13$7.80$10.47399,800——
2020-05-12$8.43$11.32370,900——
2020-05-11$9.10$12.22306,100——
2020-05-08$9.84$13.21222,700——
2020-05-07$9.20$12.19217,500——
2020-05-06$9.17$12.15263,000——
2020-05-05$9.49$12.57263,500——
2020-05-04$10.02$13.28310,900——
2020-05-01$10.34$13.70474,300——
2020-04-30$12.07$15.99347,100——
2020-04-29$12.65$16.76291,900——
2020-04-28$11.66$15.45207,000——
2020-04-27$11.44$15.16188,500——
2020-04-24$10.61$14.06160,700——
2020-04-23$10.55$13.98218,300——
2020-04-22$10.52$13.94415,800——
2020-04-21$10.45$13.84253,700——
2020-04-20$10.44$13.83241,900——
2020-04-17$10.47$13.87291,000——
2020-04-16$9.59$12.71392,300——
2020-04-15$9.85$13.05375,800——
2020-04-14$10.40$13.78278,800——
2020-04-13$10.46$13.86280,100——
2020-04-09$11.35$15.04337,700——
2020-04-08$10.26$13.59353,200——
2020-04-07$9.95$13.18399,100——
2020-04-06$9.88$13.09382,300——
2020-04-03$9.83$13.02305,300——
2020-04-02$10.39$13.77255,800——
2020-04-01$10.17$13.47399,700——
2020-03-31$10.85$14.37347,100——
2020-03-30$10.86$14.39236,600——
2020-03-27$10.56$13.99267,300——
2020-03-26$10.53$13.95302,000——
2020-03-25$9.57$12.68456,500——
2020-03-24$9.45$12.52302,000——
2020-03-23$8.53$11.30446,900——
2020-03-20$9.18$12.16409,000——
2020-03-19$9.19$12.18708,300——
2020-03-18$8.28$10.97376,600——
2020-03-17$12.46$16.51352,300——
2020-03-16$10.54$13.96373,700——
2020-03-13$11.94$15.82401,800——
2020-03-12$11.80$15.63327,900——
2020-03-11$13.38$17.73273,500——
2020-03-10$14.00$18.55260,400——
2020-03-09$13.21$17.50173,100——
2020-03-06$15.13$20.05194,200——
2020-03-05$15.28$20.24231,800——
2020-03-04$15.63$20.71235,300——
2020-03-03$15.41$20.42230,200——
2020-03-02$16.34$21.65179,300——
2020-02-28$15.60$20.67314,600——
2020-02-27$15.92$21.09154,600——
2020-02-26$16.54$21.91127,800——
2020-02-25$16.81$22.27385,000——
2020-02-24$17.23$22.83150,800——
2020-02-21$17.63$23.36105,700——
2020-02-20$17.55$23.25110,500——
2020-02-19$17.43$23.09107,900——
2020-02-18$17.34$22.9770,100——
2020-02-14$17.63$23.36109,900——
2020-02-13$17.84$23.6465,300——
2020-02-12$17.81$23.6060,900——
2020-02-11$17.79$23.5794,800——
2020-02-10$17.62$23.3483,400——
2020-02-07$17.70$23.4597,300——
2020-02-06$17.95$23.78169,800——
2020-02-05$17.85$23.65115,900——
2020-02-04$17.31$22.93131,400——
2020-02-03$17.14$22.71150,400——
2020-01-31$16.82$22.28253,100——
2020-01-30$17.20$22.47259,200——
2020-01-29$16.99$22.20412,100——
2020-01-28$18.76$24.5181,400——
2020-01-27$18.37$24.0098,500——
2020-01-24$18.76$24.51116,800——
2020-01-23$19.23$25.12209,400——
2020-01-22$18.88$24.66110,100——
2020-01-21$19.00$24.82192,000——
2020-01-17$19.52$25.5083,500——
2020-01-16$19.41$25.3679,100——
2020-01-15$19.25$25.15147,900——
2020-01-14$19.56$25.55119,600——
2020-01-13$19.58$25.58103,400——
2020-01-10$19.38$25.32121,400——
2020-01-09$19.47$25.4460,200——
2020-01-08$19.45$25.41101,200——
2020-01-07$19.34$25.2784,800——
2020-01-06$19.59$25.5991,100——
2020-01-03$19.89$25.98106,700——
2020-01-02$20.15$26.32118,700——