Hanmi Financial Stock Price History, HAFC Historical Prices

Add to My Stocks
$31.8 $0.35 (1.11%) HAFC stock closing price Feb 21, 2018 (Closing)

Hanmi Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Hanmi Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Hanmi Financial stock price history chart shows that the stock price reached a high of $35.85 on Jan 04, 2017, and a low of $15.2 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 31.75 31.95 31.3 31.45 96,684 18.5 4.16
2018-02-16 31.35 31.95 31.35 31.9 121,333 18.77 4.22
2018-02-15 31.4 31.62 31.1 31.5 96,817 18.53 4.17
2018-02-14 30.45 31.25 30.1 31.25 190,117 18.38 4.13
2018-02-13 30.4 30.7 30.3 30.7 73,204 18.06 4.06
2018-02-12 30.6 30.95 30.05 30.65 142,379 18.03 4.05
2018-02-09 30.4 30.8 29.85 30.5 221,179 17.94 4.03
2018-02-08 30.85 30.85 30 30.05 228,956 17.68 3.97
2018-02-07 30.1 30.8 29.65 30.7 452,846 18.06 4.06
2018-02-06 29.65 30.75 29.65 30.15 254,633 17.74 3.99
2018-02-05 31.15 31.7 30.3 30.3 206,240 17.82 4.01
2018-02-02 31.4 32.25 31.35 31.65 220,410 18.62 4.19
2018-02-01 31.3 31.85 31.05 31.85 134,938 18.74 4.21
2018-01-31 31.75 31.9 31.2 31.5 143,355 18.53 4.17
2018-01-30 31.5 31.95 31.25 31.5 191,764 18.53 4.17
2018-01-29 31.5 32.15 31.5 31.7 264,075 18.65 4.19
2018-01-26 32.1 32.15 31.4 31.6 135,377 17.65 4.32
2018-01-25 31.85 32.05 31.3 31.95 384,364 17.85 4.37
2018-01-24 32.25 32.28 31.55 31.75 214,464 17.74 4.34
2018-01-23 31.95 32.3 31.75 32.1 110,760 17.93 4.39
2018-01-22 32.05 32.25 31.85 32.2 88,380 17.99 4.4
2018-01-19 31.65 32.25 31.65 32.2 90,593 17.99 4.4
2018-01-18 32.1 32.23 31.6 31.7 129,373 17.71 4.34
2018-01-17 32.1 32.2 31.6 32.05 187,161 17.91 4.38
2018-01-16 32.2 32.46 31.8 32 182,488 17.88 4.38
2018-01-12 31.5 32.3 30.91 31.95 161,546 17.85 4.37
2018-01-11 30.75 31.45 30.75 31.4 132,040 17.54 4.3
2018-01-10 30.45 31 30.1 30.7 165,542 17.15 4.2
2018-01-09 30 30.55 30 30.3 191,289 16.93 4.14
2018-01-08 29.9 30.15 29.7 29.95 129,059 16.73 4.1
2018-01-05 30.15 30.45 29.75 30.05 86,312 16.79 4.11
2018-01-04 30.15 30.55 29.8 29.95 115,629 16.73 4.1
2018-01-03 30 30.25 29.7 29.95 151,802 16.73 4.1
2018-01-02 30.55 30.6 29.8 30.05 189,671 16.79 4.11
2017-12-29 30.9 30.9 30.3 30.35 106,246 16.96 4.15
2017-12-28 30.95 30.95 30.6 30.85 65,343 17.24 4.22
2017-12-27 30.9 31.25 30.75 30.9 101,074 17.26 4.23
2017-12-26 31.1 31.3 30.75 30.9 110,476 17.26 4.23
2017-12-22 31.55 31.55 31.05 31.2 77,868 17.43 4.27
2017-12-21 31.6 31.85 31.35 31.55 269,252 17.63 4.32
2017-12-20 31.95 31.95 31.35 31.5 201,797 17.6 4.31
2017-12-19 32.1 32.1 31.35 31.65 180,262 17.68 4.33
2017-12-18 31.5 32.2 31.45 32 186,914 17.88 4.38
2017-12-15 30.15 31.45 29.95 31.15 678,517 17.4 4.26
2017-12-14 30.5 30.65 29.9 30.15 170,752 16.84 4.12
2017-12-13 30.65 30.9 30.28 30.35 107,119 16.96 4.15
2017-12-12 30.6 30.8 30.3 30.6 79,859 17.1 4.19
2017-12-11 31 31.1 30.45 30.55 78,414 17.07 4.18
2017-12-08 31.5 32.03 30.9 31 70,085 17.32 4.24
2017-12-07 31.1 31.5 30.95 31.25 82,850 17.46 4.27
2017-12-06 31.2 31.65 31.05 31.05 78,419 17.35 4.25
2017-12-05 32.45 32.45 31.35 31.35 107,086 17.51 4.29
2017-12-04 32.5 33.1 31.95 32.25 170,237 18.02 4.41
2017-12-01 31.8 32.1 30.55 31.95 142,097 17.85 4.37
2017-11-30 32.85 32.85 31.65 31.75 146,174 17.74 4.34
2017-11-29 31.3 32.85 31.15 32.55 157,019 18.18 4.45
2017-11-28 30.2 31.3 30.1 31.2 154,669 17.43 4.27
2017-11-27 29.95 30.45 29.95 30.1 99,415 16.82 4.12
2017-11-24 30.55 30.55 29.8 30.05 76,577 16.79 4.11
2017-11-23 0 0 0 30.5 0 - -
2017-11-22 30.7 30.75 29.65 30.5 75,647 17.04 4.17
2017-11-21 30.15 30.7 29.75 30.7 130,573 17.15 4.2
2017-11-20 29.55 30.15 29.5 30.1 116,093 16.82 4.12
2017-11-17 29.7 29.95 29.35 29.6 84,038 16.54 4.05
2017-11-16 29.75 29.85 29.45 29.8 94,995 16.65 4.08
2017-11-15 29.05 29.8 28.85 29.65 120,175 16.56 4.06
2017-11-14 28.8 29.55 28.8 29.45 82,363 16.45 4.03
2017-11-13 28.7 29.15 28.5 29.1 206,078 16.26 3.98
2017-11-10 29.1 29.1 28.59 28.9 135,725 16.15 3.95
2017-11-09 28.9 29.25 28.45 28.9 95,446 16.15 3.95
2017-11-08 29.5 29.55 29 29.15 130,640 16.29 3.99
2017-11-07 30.5 30.65 29.5 29.7 153,291 16.59 4.06
2017-11-06 30.7 30.83 30.4 30.55 65,416 17.07 4.18
2017-11-03 31.05 31.05 30.65 30.8 69,013 17.21 4.21
2017-11-02 30.6 31.15 30.35 31.05 88,346 17.35 4.25
2017-11-01 30.85 31.15 30.25 30.7 146,816 17.15 4.2
2017-10-31 30.6 31.05 30.45 30.75 117,906 17.18 4.21
2017-10-30 31.2 31.2 30.4 30.6 161,498 17.1 4.19
2017-10-27 31.1 31.45 30.85 31.4 97,430 17.54 4.3
2017-10-26 31.05 31.48 31.05 31.35 93,481 17.51 4.29
2017-10-25 31.3 31.4 30.8 31.05 159,372 17.35 4.25
2017-10-24 31.65 31.9 31.25 31.25 143,365 17.46 4.27
2017-10-23 31.35 31.5 31.15 31.4 114,146 17.54 4.3
2017-10-20 31.4 31.65 31.1 31.4 116,223 17.54 4.3
2017-10-19 30.7 31.25 30.45 31 167,405 17.32 4.24
2017-10-18 30.88 31.2 30.75 30.95 162,847 17.29 4.23
2017-10-17 31.55 31.55 30.75 30.8 109,218 17.7 4.39
2017-10-16 31.25 31.55 31.05 31.2 105,701 17.93 4.45
2017-10-13 31.25 31.45 30.95 31.1 133,741 17.87 4.43
Get more Data

Hanmi Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.85Jan 04,2017
Min Stock Price15.2Apr 18,2013
Avg Stock Price23.79

Hanmi Financial Historical PE ratio: Past 5 years

Max PE Ratio20.25Jan 04,2017
Min PE Ratio5.15May 01,2013
Avg PE Ratio15.07

Hanmi Financial Historical PS ratio: Past 5 years

Max PS Ratio5.45Jan 04,2017
Min PS Ratio2.86Feb 11,2016
Avg PS Ratio4.03

HAFC Industry Peers

Company Price Change (%)
Westamerica (WABC)59.170.62 (1.04%)
Farmers & Merchants Bank (FMBL)79970 (0%)
City National (CYN)89.60.33 (0.37%)
Pacwest Bancorp (PACW)53.740.66 (1.21%)
Cathay General Bancorp (CATY)42.410.8 (1.85%)
California First National (CFNB)15.250.01 (0.07%)
Manhattan Bancorp (MNHN)4.340 (0%)

We provide Hanmi Financial share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Hanmi Financial stock analysis. The price movement is easily depicted in the Hanmi Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. HAFC stock saw an opening price of $31.5, and a closing price of $31.8 on Feb 21, 2018. Hanmi Financial historical P/S ratio was at a high of 5.45 on Jan 04, 2017 and a low of 2.86 on Feb 11, 2016.