Hanmi Financial Stock Price History (NASDAQ:HAFC)

Add to My Stocks
$31.85 $0.6 (1.92%) HAFC stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download Hanmi Financial stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Hanmi Financial P/E ratio, and PS ratio. The Hanmi Financial stock price history chart shows that the stock price was at a low of 6.08 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0531.6032.0531.3531.8510873617.994.84
2016-12-0230.9031.3530.8531.258448117.664.75
2016-12-0130.9531.5530.8531.0822080817.564.72
2016-11-3031.3031.4030.7030.7015435917.354.67
2016-11-2930.8531.4530.7930.9519991217.494.70
2016-11-2831.5531.6530.7530.9012699417.464.70
2016-11-2531.8031.8031.4031.706168917.914.82
2016-11-240.000.000.0031.650N/AN/A
2016-11-2331.6031.9531.3031.6510211517.884.81
2016-11-2230.9531.6030.9531.5015205117.804.79
2016-11-2130.9031.0030.5531.008349217.514.71
2016-11-1830.6531.1530.4030.7518058917.374.67
2016-11-1730.0030.8530.0030.6019216217.294.65
2016-11-1630.0030.3029.8530.0520301516.984.57
2016-11-1529.6530.4029.5030.3017803517.124.61
2016-11-1429.8030.8529.4530.0034730816.954.56
2016-11-1127.9529.3527.6029.3529467516.584.46
2016-11-1026.8028.0526.2028.0038310315.824.26
2016-11-0925.4026.6525.3526.5525818815.004.04
2016-11-0824.6025.2024.2025.1816988814.223.83
2016-11-0724.8025.0024.5024.7020411613.963.75
2016-11-0424.1024.6024.0024.4023750113.793.71
2016-11-0324.6024.6024.1524.3013594713.733.69
2016-11-0224.4024.5524.1524.4515968813.813.72
2016-11-0125.0525.2024.0324.3523779713.763.70
2016-10-3124.4525.0524.2025.0046708114.123.80
2016-10-2824.0024.7123.9424.3344593013.753.70
2016-10-2723.9523.9523.7223.7815369813.443.61
2016-10-2623.4823.9123.2723.7719961613.433.61
2016-10-2523.6723.7323.4123.6116267613.343.59
2016-10-2424.1324.1423.4723.6422400713.363.59
2016-10-2123.1323.9523.0223.9236189513.513.64
2016-10-2023.0823.5322.8923.4128497013.233.56
2016-10-1923.6223.8622.7623.1052756813.053.51
2016-10-1825.3526.3723.7923.9033597713.283.62
2016-10-1726.1726.2825.8425.8611595214.373.92
2016-10-1426.5026.6026.1226.2229543814.573.97
2016-10-1326.7126.7126.0026.198704114.553.97
2016-10-1226.9527.1526.7526.897700214.944.07
2016-10-1127.4127.4526.7526.899098914.944.07
2016-10-1026.8327.3126.8327.319427415.174.14
2016-10-0726.7526.8626.4726.7212394314.844.05
2016-10-0626.9226.9226.5526.736481314.854.05
2016-10-0526.4827.1026.3726.8811616614.934.07
2016-10-0426.2826.6325.8926.327568814.623.99
2016-10-0326.1226.3325.9926.168087914.533.96
2016-09-3026.0126.4525.8726.3410519714.633.99
2016-09-2926.3026.3525.8125.908171514.393.92
2016-09-2826.0726.2725.9626.2711894714.593.98
2016-09-2725.6426.0025.5625.968031914.423.93
2016-09-2626.3126.3125.7925.7912377214.333.91
2016-09-2326.4626.6426.3926.526212614.734.02
2016-09-2226.3826.6326.2726.6213117314.794.03
2016-09-2126.1926.4526.0826.3418214814.633.99
2016-09-2026.3026.3526.1026.1315012414.523.96
2016-09-1926.2626.5826.1426.207101314.563.97
2016-09-1626.3526.3526.0126.1026290314.503.95
2016-09-1526.2026.4126.0526.4013064214.674.00
2016-09-1426.4126.8026.0826.1518220314.533.96
2016-09-1326.2826.5326.1026.3619413914.643.99
2016-09-1226.3626.5724.5126.5711277514.764.02
2016-09-0926.7026.8826.4726.4715032814.714.01
2016-09-0826.8826.9726.6726.827319114.904.06
2016-09-0726.2626.9526.2526.8117707814.894.06
2016-09-0626.5626.6225.9226.2926295114.613.98
2016-09-050.000.000.0026.590N/AN/A
2016-09-0226.2126.5925.6726.5912647514.774.03
2016-09-0126.2326.3225.8426.1825177114.543.96
2016-08-3126.3326.5126.0026.2322435814.573.97
2016-08-3026.1926.3426.1126.269660914.593.98
2016-08-2925.8826.2925.8126.1124617714.513.95
2016-08-2625.6725.8625.6225.8127720614.343.91
2016-08-2525.4925.7025.3325.6218002114.233.88
2016-08-2425.2425.5025.2125.4815411814.163.86
2016-08-2325.2525.3825.1325.209937814.003.82
2016-08-2225.1525.3824.8925.2514193414.033.82
2016-08-1924.9925.2824.9925.1215791113.963.80
2016-08-1824.8125.0024.5225.0010358613.893.79
2016-08-1724.8925.0824.8224.906475713.833.77
2016-08-1624.8925.0324.7824.914694313.843.77
2016-08-1524.8525.0624.4624.9615660613.873.78
2016-08-1224.8324.8624.5424.804856313.783.76
2016-08-1125.0125.1624.9324.9510701813.863.78
2016-08-1025.2425.2624.8524.9512185313.863.78
2016-08-0925.0725.5625.0125.2410577214.023.82
2016-08-0825.4625.4624.9025.0513491913.923.79
2016-08-0524.3125.5024.3125.4421099314.133.85
2016-08-0424.1324.3224.0124.056664013.363.64
2016-08-0324.1324.3624.0424.316788813.513.68
Get more Data

Hanmi Financial Stock Chart

View HAFC PE ratio, PS ratio stocks charts and compare with peers.
HAFC Chart
Note: Compare Hanmi Financial stock price history with the index and industry peers.

Hanmi Financial Historical Prices: Past 5 years

Max Stock Price 31.85 Dec 05,2016
Min Stock Price 6.8 Dec 08,2011
Avg Stock Price 19.12

Hanmi Financial Historical PE ratio: Past 5 years

Max PE Ratio 19.9 Mar 12,2014
Min PE Ratio 3.98 Aug 01,2012
Avg PE Ratio 12.4

Hanmi Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.12 Mar 12,2014
Min PS Ratio 0.82 Dec 08,2011
Avg PS Ratio 3.51

HAFC Industry Peers

Company Price Change (%)
Bofi Holding (BOFI)24.370.61 (2.57%)
Westamerica (WABC)63.150.62 (0.99%)
Hope Bancorp (HOPE)19.990.1 (0.5%)
Wilshire (WIBC)10.740.2 (1.83%)
Jp Morgan Chase (JPM)83.261.66 (2.03%)
City National (CYN)89.60.33 (0.37%)
Pacwest Bancorp (PACW)52.650.84 (1.62%)

Hanmi Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Hanmi Financial stock analysis. The price and volume changes on a daily basis is provided in the Hanmi Financial stock price history. The daily volume changes indicate the investor interest in the stock.   HAFC saw a high of 31.35, and a low of 30.85 on last trading day. Looking at Hanmi Financial stock market history data, the P/S ratio was at a low of 0.13 on 05 Mar, 2009. .