Hanmi Financial Stock Price History, HAFC Historical Prices

Add to My Stocks
$28.85 $0.25 (0.87%) HAFC stock closing price Sep 22, 2017 (Closing)

View and download Hanmi Financial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Hanmi Financial P/E ratio data for the stock. The Hanmi Financial stock price history chart shows that the stock price was at a high of 132.56 on 05 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2228.4528.9528.4528.858399016.584.11
2017-09-2128.3528.7528.3528.6016698016.444.08
2017-09-2028.1528.3027.9528.2519857816.244.03
2017-09-1927.8028.2527.4828.1020612316.154.01
2017-09-1827.3028.0027.2027.809235215.983.96
2017-09-1527.3527.5527.1027.1531291915.603.87
2017-09-1427.7027.8027.3027.359435715.723.90
2017-09-1327.2527.6527.2027.559622915.833.93
2017-09-1227.0027.4827.0027.4016853315.753.91
2017-09-1126.2027.2526.2026.8521793315.433.83
2017-09-0826.0026.2525.7525.9517904514.913.70
2017-09-0726.3526.3525.4525.9024022314.893.69
2017-09-0626.5026.6526.0526.257409615.093.74
2017-09-0526.8026.8526.2026.3011343715.123.75
2017-09-0126.8527.1026.8027.056557515.553.86
2017-08-3126.8026.9026.6526.7014421915.353.81
2017-08-3026.5526.7526.3526.6517135615.323.80
2017-08-2926.4526.6526.3526.507627315.233.78
2017-08-2827.0527.0526.6026.7510762115.373.81
2017-08-2526.9527.1526.8027.054752315.553.86
2017-08-2426.8526.8526.6026.806941215.403.82
2017-08-2326.6027.1026.6026.708374315.353.81
2017-08-2226.8526.8826.6026.8513274515.433.83
2017-08-2126.7027.6126.3026.558825915.263.79
2017-08-1826.2527.0026.2526.6516623015.323.80
2017-08-1727.2027.6026.4026.5019524215.233.78
2017-08-1627.6527.8627.2527.306658315.693.89
2017-08-1527.9028.0027.2127.606481715.863.94
2017-08-1427.3027.7027.0027.7011250715.923.95
2017-08-1127.4527.8326.6526.9011897715.463.84
2017-08-1027.8527.9227.2527.2512615715.663.89
2017-08-0928.4028.6028.1028.2010141716.214.02
2017-08-0828.5029.2528.4028.658285316.474.09
2017-08-0728.7528.9028.1328.657022816.474.09
2017-08-0428.7028.9228.4028.807571916.554.11
2017-08-0328.6528.9028.4028.459652116.354.06
2017-08-0228.6028.9028.4528.7510692516.524.10
2017-08-0128.9528.9528.4528.6516827316.474.08
2017-07-3128.7028.9028.4528.6512434016.474.08
2017-07-2828.7028.8828.3828.658800216.474.08
2017-07-2728.8529.1528.6528.7521316316.524.10
2017-07-2629.3029.3028.5028.7024780416.494.09
2017-07-2529.2529.5528.9529.3517297016.874.18
2017-07-2428.4028.8828.4028.8012283616.554.11
2017-07-2128.4528.8528.2528.5520944816.414.07
2017-07-2027.9028.3527.9028.3022843416.264.03
2017-07-1928.4028.8527.7527.9573144516.063.98
2017-07-1828.3028.8028.1528.5019485316.474.19
2017-07-1728.1028.6527.8028.6012806016.534.21
2017-07-1428.0528.2827.5528.1012468516.244.13
2017-07-1328.3528.6028.0028.357878516.394.17
2017-07-1227.9028.6027.9028.307157016.364.16
2017-07-1128.2528.2527.6528.1012614716.244.13
2017-07-1028.6528.8028.1528.2513457216.334.16
2017-07-0728.5528.9028.2528.8314042416.664.24
2017-07-0628.8528.9528.3028.3511242316.394.17
2017-07-0529.2529.2528.5028.909165816.714.25
2017-07-0328.5529.4028.5529.255990916.914.30
2017-06-3028.8528.8528.2528.4512838916.454.19
2017-06-2928.6529.0028.1528.759240216.624.23
2017-06-2828.0028.4527.7528.209674116.304.15
2017-06-2727.5527.9027.2027.8021962816.074.09
2017-06-2627.6527.9527.1027.5016898315.904.05
2017-06-2327.8527.8527.4027.6017071415.954.06
2017-06-2228.2028.3527.6527.659235715.984.07
2017-06-2128.9528.9528.2028.2511048616.334.16
2017-06-2029.2029.2028.6328.8510765016.684.25
2017-06-1929.4529.5528.9029.3512578816.974.32
2017-06-1628.7529.3028.7529.2520914816.914.30
2017-06-1529.2529.7529.0529.356633316.974.32
2017-06-1429.4529.5528.7029.5013789817.054.34
2017-06-1329.8029.9529.3529.6013413017.114.36
2017-06-1229.7530.4329.2029.8025657817.234.38
2017-06-0928.5529.9028.3529.7020199817.174.37
2017-06-0827.0528.8526.9328.2514635016.334.16
2017-06-0726.7527.1526.7527.008975115.613.97
2017-06-0626.5527.0026.3526.7310075215.453.93
2017-06-0526.9527.3526.8526.8511141915.523.95
2017-06-0226.8027.2526.7526.9019624215.553.96
2017-06-0126.7527.0026.3526.9513760915.583.97
2017-05-3126.6026.6825.9526.6018966815.383.91
2017-05-3027.3527.4026.4026.6025030915.383.91
2017-05-290.000.000.0027.500N/AN/A
2017-05-2627.5027.7027.2527.509235215.904.05
2017-05-2527.7027.9027.3527.6510034715.984.07
2017-05-2427.8028.1027.4527.6510400415.984.07
2017-05-2327.5028.0827.2527.8010793816.074.09
2017-05-2227.5027.5527.2027.505525615.904.05
2017-05-1927.6527.9527.2027.3013214215.784.02
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 35.85 Jan 04,2017
Min Stock Price 11.77 Nov 15,2012
Avg Stock Price 22.37

Hanmi Financial Historical PE ratio: Past 5 years

Max PE Ratio 20.25 Jan 04,2017
Min PE Ratio 4.43 Nov 15,2012
Avg PE Ratio 14.21

Hanmi Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.45 Jan 04,2017
Min PS Ratio 2.56 Nov 15,2012
Avg PS Ratio 3.94

HAFC Industry Peers

Company Price Change (%)
Farmers & Merchants Bank (FMBL)78255 (0.06%)
Cpb (CPF)30.540.15 (0.49%)
Hope Bancorp (HOPE)16.710.27 (1.64%)
Wilshire (WIBC)10.740.2 (1.83%)
Jp Morgan Chase (JPM)94.830.2 (0.21%)
City National (CYN)89.60.33 (0.37%)
Pacwest Bancorp (PACW)48.040.04 (0.08%)

We provide Hanmi Financial historical quotes along with PE ratio and PS ratio for doing Hanmi Financial fundamental analysis. Hanmi Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. HAFC closed at 28.85 and traded with a volume of 83990 on the last trading day. The average P/S ratio was 2.51 as can be seen by Hanmi Financial stock price history. .