Hanmi Financial Stock Price History, HAFC Historical Prices

Add to My Stocks
$29.85 $0.3 (1.02%) HAFC stock closing price Jun 18, 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 $16.01 on Sep 06, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 29.35 29.95 29.3 29.85 177,507 17.25 3.86
2018-06-15 29.7 29.8 29.25 29.55 637,142 17.08 3.83
2018-06-14 29.85 30.28 29.5 29.7 135,954 17.17 3.85
2018-06-13 29.95 30.1 29.66 29.8 179,282 17.23 3.86
2018-06-12 30.2 30.6 29.85 29.95 164,210 17.31 3.88
2018-06-11 30.8 30.88 30.1 30.15 178,269 17.43 3.9
2018-06-08 30.85 31.05 30.65 30.65 181,384 17.72 3.97
2018-06-07 30.85 31.25 30.8 30.9 161,932 17.86 4
2018-06-06 30.75 31 30.6 30.85 185,730 17.83 3.99
2018-06-05 30.75 30.9 30.5 30.7 198,204 17.75 3.97
2018-06-04 30.3 31 30.25 30.9 122,512 17.86 4
2018-06-01 30.05 30.35 30.05 30.15 184,189 17.43 3.9
2018-05-31 30.4 30.55 29.93 29.95 229,199 17.31 3.88
2018-05-30 30.3 30.6 30 30.4 243,813 17.57 3.94
2018-05-29 30 30.5 29.83 30 274,521 17.34 3.88
2018-05-25 30.25 30.5 30.1 30.3 277,933 17.51 3.92
2018-05-24 30.25 30.38 29.8 30.35 184,885 17.54 3.93
2018-05-23 30.2 30.3 29.8 30.3 199,665 17.51 3.92
2018-05-22 29.75 30.3 29.7 30.1 309,712 17.4 3.9
2018-05-21 28.9 29.6 28.8 29.45 317,553 17.02 3.81
2018-05-18 28.65 28.89 28.5 28.65 161,966 16.56 3.71
2018-05-17 28.55 28.65 28.4 28.55 166,923 16.5 3.7
2018-05-16 28.35 28.7 28.2 28.55 102,363 16.5 3.7
2018-05-15 28 28.6 27.9 28.3 126,823 16.36 3.66
2018-05-14 28.3 28.65 28 28.05 204,585 16.21 3.63
2018-05-11 28.3 28.5 28.18 28.2 115,817 16.3 3.65
2018-05-10 28.3 28.55 28.1 28.35 85,803 16.39 3.67
2018-05-09 28.2 28.4 27.9 28.3 173,839 16.36 3.66
2018-05-08 27.5 28.05 27.5 28.03 134,620 16.2 3.63
2018-05-07 27.7 27.99 27.35 27.5 140,115 15.9 3.56
2018-05-04 27 27.93 26.95 27.65 116,227 15.98 3.58
2018-05-03 27.55 27.65 27.25 27.3 216,403 15.78 3.53
2018-05-02 27.9 28 27.45 27.7 165,130 16.01 3.59
2018-05-01 27.65 27.8 27.19 27.8 214,243 16.07 3.6
2018-04-30 28.05 28.15 27.55 27.6 241,213 15.95 3.57
2018-04-27 28.15 28.6 27.93 28 285,387 16.19 3.63
2018-04-26 28.4 28.65 28.05 28.1 372,504 16.24 3.64
2018-04-25 29.3 29.35 28.4 28.5 777,347 16.47 3.69
2018-04-24 31.15 31.85 30.95 31.45 217,919 18.5 4.16
2018-04-23 30.75 31.25 30.7 31.05 192,285 18.27 4.11
2018-04-20 30.65 31.05 30.65 30.8 244,076 18.12 4.07
2018-04-19 30.5 30.95 30.5 30.7 181,308 18.06 4.06
2018-04-18 31.2 31.2 30.6 30.65 191,355 18.03 4.05
2018-04-17 31.35 31.35 30.28 31.05 199,013 18.27 4.11
2018-04-16 30.95 31.3 30.85 31.2 128,032 18.35 4.13
2018-04-13 31.25 31.25 30.6 30.85 150,083 18.15 4.08
2018-04-12 30.95 31.3 30.8 31.1 88,093 18.29 4.11
2018-04-11 30.65 30.95 30.45 30.75 122,668 18.09 4.07
2018-04-10 30.55 30.95 30.4 30.9 154,770 18.18 4.09
2018-04-09 30.5 30.9 30.1 30.1 219,393 17.71 3.98
2018-04-06 31 31.15 30.1 30.4 180,017 17.88 4.02
2018-04-05 31.2 31.35 30.7 31.3 109,446 18.41 4.14
2018-04-04 30.15 30.9 29.9 30.8 126,545 18.12 4.07
2018-04-03 30.3 30.55 30.05 30.55 108,880 17.97 4.04
2018-04-02 30.7 30.8 29.9 30.1 124,701 17.71 3.98
2018-03-30 0 0 0 30.75 0 - -
2018-03-29 30.8 30.9 30.55 30.75 336,528 18.09 4.07
2018-03-28 30.2 30.9 29.85 30.7 195,004 18.06 4.06
2018-03-27 30.7 30.85 30.1 30.2 169,162 17.77 3.99
2018-03-26 30.15 30.65 29.95 30.65 186,877 18.03 4.05
2018-03-23 30.7 30.85 29.65 29.7 255,321 17.47 3.93
2018-03-22 31.25 31.5 30.5 30.6 162,261 18 4.05
2018-03-21 31.65 31.95 31.45 31.65 169,808 18.62 4.19
2018-03-20 32 32.1 31.55 31.65 130,220 18.62 4.19
2018-03-19 31.85 32.05 31.45 31.9 102,886 18.77 4.22
2018-03-16 31.85 32.05 31.65 32 551,803 18.82 4.23
2018-03-15 31.65 31.85 31.45 31.85 125,573 18.74 4.21
2018-03-14 31.9 31.9 31.28 31.6 170,190 18.59 4.18
2018-03-13 32.15 32.3 31.7 31.75 160,969 18.68 4.2
2018-03-12 31.85 32.05 31.75 32 175,333 18.82 4.23
2018-03-09 31.85 32 31.3 31.8 256,573 18.71 4.21
2018-03-08 32.25 32.35 31.35 31.6 202,490 18.59 4.18
2018-03-07 31.65 32.2 31.45 32.1 495,912 18.88 4.25
2018-03-06 31.7 31.95 31.15 31.9 248,875 18.77 4.22
2018-03-05 30.9 31.75 28.01 31.65 133,747 18.62 4.19
2018-03-02 30.35 31.25 30.3 31.1 199,272 18.29 4.11
2018-03-01 30.45 30.9 30.25 30.6 124,788 18 4.05
2018-02-28 31.35 31.48 30.55 30.55 153,008 17.97 4.04
2018-02-27 31.4 31.95 31.2 31.3 155,241 18.41 4.14
2018-02-26 31.6 31.6 31.2 31.45 93,039 18.5 4.16
2018-02-23 31.4 31.65 31.2 31.55 79,921 18.56 4.17
2018-02-22 31.95 31.95 31.18 31.3 67,259 18.41 4.14
2018-02-21 31.5 32.05 31.15 31.8 80,944 18.71 4.21
2018-02-20 31.75 31.95 31.3 31.45 96,684 18.5 4.16
2018-02-19 0 0 0 31.9 0 - -
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 31.5 106,094 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
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 Price16.01Sep 06,2013
Avg Stock Price24.71

Hanmi Financial Historical PE ratio: Past 5 years

Max PE Ratio20.25Jan 04,2017
Min PE Ratio5.55Jun 20,2013
Avg PE Ratio15.84

Hanmi Financial Historical PS ratio: Past 5 years

Max PS Ratio5.45Jan 04,2017
Min PS Ratio2.86Feb 11,2016
Avg PS Ratio4.06

HAFC Industry Peers

Company Price Change (%)
Farmers & Merchants Bank (FMBL)8275164 (2.02%)
Guaranty Bancorp (GBNK)31.90.25 (0.78%)
City National (CYN)89.60.33 (0.37%)
Pacwest Bancorp (PACW)53.980.01 (0.02%)
Cathay General Bancorp (CATY)42.590 (0%)
California First National (CFNB)15.850.15 (0.94%)
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 $29.35, and a closing price of $29.85 on Jun 18, 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.