Hanmi Financial Stock Price History
NASDAQ: HAFCFinanceMajor BanksUSD
30.78-0.495 (-1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HAFC price history at a glance
The price history for Hanmi Financial (HAFC) on this page begins on April 4, 1994, when the stock closed at $10.72; it most recently closed at $30.78 on October 5, 2026. The highest price in this record is $185.44, reached on January 1, 2007; the latest close is 83.4% below that peak. Across the 31 complete calendar years in the table, HAFC finished higher in 18 and lower in 13. Its best year was 2021 (+108.8%) and its worst was 2008 (-68.7%).
Over roughly 33 years the share price changed +187.1%, a 3.3% compound annual price return (excluding dividends). In the last 12 months alone, HAFC has gained 25.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $185.44
- Date of high
- Jan 1, 2007
- Low since 1994
- $6.00
- Date of low
- Mar 2, 2009
- 52-week high
- $33.50
- 52-week low
- $22.85
- Last close
- $30.78
HAFC returns
1 week
-2.81%
1 month
-2.16%
3 months
-3.96%
6 months
+9.93%
Year to date
+13.87%
1 year
+25.68%
3 years
+97.31%
5 years
+54.60%
HAFC price return, excluding dividends.
HAFC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.78 | +14.64% |
| 2025 | 26.85 | +17.71% |
| 2024 | 22.81 | +17.58% |
| 2023 | 19.40 | -21.62% |
| 2022 | 24.75 | +4.52% |
| 2021 | 23.68 | +108.82% |
| 2020 | 11.34 | -42.99% |
| 2019 | 19.89 | -3.40% |
| 2018 | 20.59 | -32.16% |
| 2017 | 30.35 | -13.04% |
| 2016 | 34.90 | +47.13% |
| 2015 | 23.72 | +10.69% |
| 2014 | 21.43 | -3.34% |
| 2013 | 22.17 | +56.90% |
| 2012 | 14.13 | +90.95% |
| 2011 | 7.40 | -19.57% |
| 2010 | 9.20 | -4.17% |
| 2009 | 9.60 | -48.50% |
| 2008 | 18.64 | -68.68% |
| 2007 | 59.52 | -66.98% |
| 2006 | 180.24 | +26.15% |
| 2005 | 142.88 | -0.61% |
| 2004 | 143.76 | +80.15% |
| 2003 | 79.80 | +20.62% |
| 2002 | 66.16 | +24.34% |
| 2001 | 53.21 | +47.64% |
| 2000 | 36.04 | +21.00% |
| 1999 | 29.79 | +25.66% |
| 1998 | 23.70 | -19.76% |
| 1997 | 29.54 | +50.00% |
| 1996 | 19.70 | +47.69% |
| 1995 | 13.34 | +15.04% |
| 1994* | 11.59 | +8.13% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
HAFC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.18 | 31.18 | 30.77 | 30.78 | -1.58% | |
| 31.18 | 31.48 | 31.00 | 31.28 | -0.33% | |
| 31.34 | 31.42 | 30.99 | 31.38 | -0.95% | |
| 31.65 | 31.81 | 31.51 | 31.68 | +0.57% | |
| 31.70 | 31.79 | 31.38 | 31.50 | -0.54% | |
| 31.54 | 31.97 | 31.41 | 31.67 | +1.47% | |
| 30.77 | 31.24 | 30.17 | 31.21 | +1.00% | |
| 31.16 | 31.27 | 30.66 | 30.90 | -0.83% | |
| 31.65 | 31.80 | 31.08 | 31.16 | -1.39% | |
| 32.14 | 32.16 | 31.56 | 31.60 | -1.56% | |
| 31.98 | 32.23 | 31.88 | 32.10 | +0.85% | |
| 31.60 | 32.03 | 31.49 | 31.83 | +0.79% | |
| 31.97 | 32.07 | 31.54 | 31.58 | -1.25% | |
| 32.43 | 32.58 | 31.97 | 31.98 | -0.74% | |
| 32.37 | 32.57 | 32.15 | 32.22 | -0.31% | |
| 31.95 | 32.41 | 31.71 | 32.32 | +0.28% | |
| 32.35 | 32.40 | 32.03 | 32.23 | +0.47% | |
| 32.21 | 32.32 | 31.34 | 32.08 | -0.25% | |
| 32.09 | 32.32 | 31.91 | 32.16 | +0.34% | |
| 31.80 | 32.26 | 31.75 | 32.05 | +0.79% | |
| 32.17 | 32.26 | 31.61 | 31.80 | -0.28% | |
| 31.46 | 31.90 | 31.14 | 31.89 | +1.37% | |
| 31.41 | 31.71 | 31.17 | 31.46 | -0.73% | |
| 31.94 | 31.96 | 31.66 | 31.69 | -1.15% | |
| 31.65 | 32.24 | 31.65 | 32.06 | +0.69% | |
| 31.77 | 32.08 | 31.70 | 31.84 | +0.76% | |
| 31.01 | 31.66 | 31.01 | 31.60 | +2.40% | |
| 30.88 | 31.22 | 30.67 | 30.86 | -0.45% | |
| 31.12 | 31.12 | 30.77 | 31.00 | -0.45% | |
| 31.15 | 31.39 | 31.02 | 31.14 | -0.03% | |
| 31.02 | 31.19 | 30.62 | 31.15 | +0.23% | |
| 31.11 | 31.21 | 30.88 | 31.08 | +0.39% | |
| 31.30 | 31.30 | 30.92 | 30.96 | -0.83% | |
| 31.25 | 31.54 | 31.14 | 31.22 | +0.35% | |
| 31.42 | 31.44 | 30.87 | 31.11 | -0.13% | |
| 31.10 | 31.21 | 30.87 | 31.15 | 0.00% | |
| 32.15 | 32.15 | 31.11 | 31.15 | -2.84% | |
| 32.30 | 32.32 | 31.97 | 32.06 | -0.43% | |
| 32.49 | 32.58 | 32.05 | 32.20 | -0.74% | |
| 32.43 | 32.70 | 32.35 | 32.44 | -0.15% | |
| 32.41 | 32.64 | 32.32 | 32.49 | +0.74% | |
| 32.08 | 32.41 | 32.05 | 32.25 | +0.88% | |
| 31.78 | 32.18 | 31.78 | 31.97 | +0.92% | |
| 31.77 | 31.82 | 31.43 | 31.68 | -0.72% | |
| 32.13 | 32.14 | 31.88 | 31.91 | -0.84% | |
| 32.63 | 32.70 | 32.15 | 32.18 | -0.68% | |
| 32.53 | 32.53 | 32.16 | 32.40 | +0.09% | |
| 32.11 | 32.65 | 31.97 | 32.37 | +1.12% | |
| 31.91 | 32.28 | 31.86 | 32.01 | +0.41% | |
| 31.76 | 31.94 | 31.59 | 31.88 | +0.60% | |
| 31.70 | 31.89 | 31.46 | 31.69 | +0.44% | |
| 31.67 | 32.06 | 31.48 | 31.55 | -0.85% | |
| 31.95 | 32.17 | 31.56 | 31.82 | +0.57% | |
| 32.11 | 32.26 | 31.62 | 31.64 | -0.16% | |
| 32.24 | 32.25 | 31.58 | 31.69 | -1.64% | |
| 31.30 | 32.26 | 30.86 | 32.22 | +2.61% | |
| 31.60 | 31.67 | 29.99 | 31.40 | -3.30% | |
| 32.19 | 32.72 | 31.91 | 32.47 | +0.87% | |
| 32.63 | 32.66 | 32.12 | 32.19 | -1.35% | |
| 33.15 | 33.15 | 32.33 | 32.63 | -2.04% | |
| 32.35 | 33.49 | 32.35 | 33.31 | +2.94% | |
| 32.14 | 32.64 | 32.00 | 32.36 | +1.00% | |
| 32.28 | 32.39 | 31.95 | 32.04 | -0.74% | |
| 32.13 | 32.41 | 31.94 | 32.28 | +0.72% | |
| 32.05 | 32.09 | 31.73 | 32.05 | +0.34% | |
| 31.62 | 31.98 | 31.62 | 31.94 | +1.08% | |
| 32.13 | 32.13 | 31.45 | 31.60 | -1.77% | |
| 32.57 | 32.63 | 32.16 | 32.17 | -0.95% | |
| 32.44 | 32.82 | 32.32 | 32.48 | -0.03% | |
| 33.27 | 33.50 | 32.26 | 32.49 | -2.08% | |
| 32.42 | 33.27 | 32.25 | 33.18 | +2.41% | |
| 32.35 | 32.67 | 32.15 | 32.40 | -0.03% | |
| 32.19 | 32.55 | 32.08 | 32.41 | -0.80% | |
| 32.47 | 32.77 | 32.17 | 32.67 | +0.62% | |
| 32.11 | 32.52 | 32.02 | 32.47 | +1.12% | |
| 31.99 | 32.25 | 31.87 | 32.11 | +0.38% | |
| 31.40 | 32.05 | 31.12 | 31.99 | +1.94% | |
| 31.16 | 31.58 | 31.16 | 31.38 | +0.54% | |
| 31.03 | 31.37 | 30.76 | 31.21 | +1.53% | |
| 31.26 | 31.48 | 30.39 | 30.74 | -1.66% | |
| 31.41 | 31.61 | 30.87 | 31.26 | +0.51% | |
| 31.88 | 31.99 | 31.03 | 31.10 | -2.05% | |
| 31.43 | 31.87 | 31.33 | 31.75 | +1.54% | |
| 31.30 | 31.40 | 30.92 | 31.27 | +0.19% | |
| 30.89 | 31.30 | 30.86 | 31.21 | +1.60% | |
| 30.73 | 31.30 | 30.67 | 30.72 | +0.59% | |
| 30.45 | 30.77 | 30.39 | 30.54 | +0.36% | |
| 30.43 | 30.74 | 30.41 | 30.43 | -0.10% | |
| 29.59 | 30.54 | 29.50 | 30.46 | +4.49% | |
| 30.06 | 30.06 | 29.13 | 29.15 | -3.51% | |
| 29.64 | 30.38 | 29.61 | 30.21 | +1.48% | |
| 29.97 | 30.19 | 29.41 | 29.77 | -1.16% | |
| 30.21 | 30.28 | 30.02 | 30.12 | -0.17% | |
| 30.00 | 30.21 | 29.64 | 30.17 | -0.98% | |
| 30.88 | 30.93 | 30.37 | 30.47 | -0.85% | |
| 30.24 | 30.74 | 30.19 | 30.73 | +1.86% | |
| 30.42 | 30.54 | 30.17 | 30.17 | -0.49% | |
| 29.92 | 30.35 | 29.74 | 30.32 | +0.80% | |
| 29.45 | 30.13 | 29.45 | 30.08 | +2.17% | |
| 29.43 | 29.61 | 29.21 | 29.44 | -0.51% | |
| 29.15 | 29.64 | 29.02 | 29.59 | +1.72% | |
| 29.25 | 29.45 | 28.80 | 29.09 | -0.72% | |
| 29.24 | 29.55 | 29.04 | 29.30 | +0.86% | |
| 29.32 | 29.32 | 28.98 | 29.05 | -1.12% | |
| 29.73 | 29.73 | 28.91 | 29.38 | -0.88% | |
| 30.44 | 30.44 | 29.56 | 29.64 | -2.40% | |
| 30.38 | 30.46 | 30.04 | 30.37 | -0.03% | |
| 30.46 | 30.75 | 30.25 | 30.38 | -0.13% | |
| 30.42 | 30.61 | 30.20 | 30.42 | +0.93% | |
| 29.68 | 30.23 | 29.65 | 30.14 | +2.24% | |
| 29.73 | 30.04 | 29.20 | 29.48 | -2.29% | |
| 30.09 | 30.33 | 29.74 | 30.17 | +0.87% | |
| 29.68 | 30.14 | 29.62 | 29.91 | +0.20% | |
| 30.90 | 31.27 | 29.65 | 29.85 | -3.93% | |
| 30.92 | 31.33 | 30.69 | 31.07 | +1.04% | |
| 30.52 | 31.07 | 30.14 | 30.75 | +2.06% | |
| 29.61 | 30.15 | 29.51 | 30.13 | +1.28% | |
| 29.69 | 29.99 | 29.45 | 29.75 | +0.61% | |
| 28.24 | 29.72 | 28.24 | 29.57 | +7.14% | |
| 28.15 | 28.27 | 27.55 | 27.60 | -2.16% | |
| 28.01 | 28.46 | 27.82 | 28.21 | +0.39% | |
| 27.83 | 28.58 | 27.78 | 28.10 | +2.18% | |
| 27.55 | 27.72 | 27.36 | 27.50 | -0.51% | |
| 27.71 | 27.83 | 27.37 | 27.64 | -0.29% | |
| 27.89 | 27.89 | 27.33 | 27.72 | -0.82% | |
| 27.86 | 27.95 | 27.63 | 27.95 | -0.18% | |
| 28.08 | 28.09 | 27.69 | 28.00 | -0.36% | |
| 27.46 | 28.29 | 27.41 | 28.10 | +1.70% | |
| 27.80 | 27.96 | 27.34 | 27.63 | +2.87% | |
| 26.77 | 27.03 | 26.68 | 26.86 | 0.00% | |
| 26.52 | 26.91 | 26.28 | 26.86 | +1.47% | |
| 26.16 | 26.68 | 26.03 | 26.47 | -0.49% | |
| 26.51 | 26.92 | 26.29 | 26.60 | +0.91% | |
| 26.55 | 26.69 | 26.06 | 26.36 | +0.76% | |
| 26.09 | 26.30 | 26.01 | 26.16 | +0.96% | |
| 26.14 | 26.21 | 25.88 | 25.91 | -1.60% | |
| 25.87 | 26.34 | 25.87 | 26.33 | +0.57% | |
| 26.33 | 26.51 | 25.97 | 26.18 | +0.23% | |
| 25.90 | 26.49 | 25.90 | 26.12 | -0.31% | |
| 25.92 | 26.61 | 25.43 | 26.20 | +3.39% | |
| 25.71 | 25.79 | 25.24 | 25.34 | -1.44% | |
| 25.16 | 25.89 | 25.04 | 25.71 | +1.90% | |
| 25.31 | 25.44 | 25.10 | 25.23 | -0.71% | |
| 25.89 | 25.90 | 25.36 | 25.41 | -0.82% | |
| 25.73 | 26.00 | 25.33 | 25.62 | +0.91% | |
| 25.37 | 25.50 | 24.91 | 25.39 | +0.47% | |
| 24.68 | 25.30 | 24.68 | 25.27 | +0.32% | |
| 25.44 | 25.62 | 24.97 | 25.19 | -1.41% | |
| 25.34 | 26.13 | 25.19 | 25.55 | +0.47% | |
| 25.31 | 25.52 | 24.54 | 25.43 | -1.28% | |
| 25.25 | 25.76 | 24.83 | 25.76 | -1.23% | |
| 26.08 | 26.21 | 25.69 | 26.08 | -1.44% | |
| 26.45 | 26.80 | 26.15 | 26.46 | +0.42% | |
| 25.61 | 26.43 | 25.41 | 26.35 | -0.04% | |
| 25.67 | 26.70 | 25.43 | 26.36 | +0.96% | |
| 26.85 | 26.85 | 25.90 | 26.11 | -4.22% | |
| 27.13 | 27.59 | 26.86 | 27.26 | +0.96% | |
| 26.51 | 27.06 | 26.26 | 27.00 | +3.37% | |
| 26.11 | 26.42 | 25.87 | 26.12 | -0.23% | |
| 27.39 | 27.59 | 25.87 | 26.18 | -4.42% | |
| 27.37 | 27.61 | 26.91 | 27.39 | +0.04% | |
| 27.19 | 27.38 | 27.00 | 27.38 | 0.00% | |
| 27.33 | 27.94 | 27.04 | 27.38 | +0.29% | |
| 26.92 | 27.44 | 26.65 | 27.30 | +1.68% | |
| 26.73 | 27.00 | 26.37 | 26.85 | +0.30% | |
| 27.16 | 27.37 | 26.36 | 26.77 | -0.37% | |
| 27.47 | 27.61 | 26.81 | 26.87 | -1.79% | |
| 27.46 | 27.77 | 27.00 | 27.36 | -0.04% | |
| 27.75 | 27.91 | 27.32 | 27.37 | -2.56% | |
| 28.19 | 28.43 | 27.91 | 28.09 | +0.46% | |
| 27.94 | 28.14 | 27.62 | 27.96 | +0.22% | |
| 27.61 | 28.49 | 27.38 | 27.90 | +1.64% | |
| 27.46 | 28.15 | 26.88 | 27.45 | +0.04% | |
| 26.74 | 27.80 | 26.63 | 27.44 | +3.27% | |
| 26.39 | 26.71 | 26.17 | 26.57 | 0.00% | |
| 25.97 | 26.60 | 25.52 | 26.57 | +7.27% | |
| 27.44 | 27.91 | 24.54 | 24.77 | -12.97% | |
| 28.44 | 28.75 | 28.32 | 28.46 | +0.18% | |
| 28.85 | 29.02 | 28.02 | 28.41 | -1.93% | |
| 29.68 | 29.68 | 28.75 | 28.97 | -2.03% | |
| 29.67 | 30.20 | 28.65 | 29.57 | +0.07% | |
| 28.37 | 29.61 | 28.37 | 29.55 | +5.20% | |
| 28.14 | 28.44 | 27.92 | 28.09 | -1.92% | |
| 28.79 | 28.99 | 28.27 | 28.64 | -0.76% | |
| 28.19 | 29.00 | 28.14 | 28.86 | +2.38% | |
| 27.82 | 28.27 | 27.73 | 28.19 | +1.04% | |
| 27.86 | 28.19 | 27.62 | 27.90 | +0.69% | |
| 27.84 | 27.99 | 27.57 | 27.71 | -1.11% | |
| 27.96 | 28.23 | 27.52 | 28.02 | +0.43% | |
| 27.42 | 27.99 | 27.42 | 27.90 | +1.20% | |
| 27.62 | 27.70 | 27.26 | 27.57 | -0.33% | |
| 27.27 | 27.71 | 27.01 | 27.66 | +0.77% | |
| 26.79 | 27.66 | 26.79 | 27.45 | +2.23% | |
| 27.11 | 27.11 | 26.51 | 26.85 | -0.67% | |
| 27.29 | 27.46 | 26.95 | 27.03 | -0.77% | |
| 27.50 | 27.54 | 27.21 | 27.24 | -0.98% | |
| 27.84 | 28.02 | 27.45 | 27.51 | -0.86% | |
| 28.09 | 28.09 | 27.69 | 27.75 | -1.25% | |
| 28.27 | 28.27 | 28.07 | 28.10 | -0.53% | |
| 28.31 | 28.53 | 28.20 | 28.25 | -0.28% | |
| 28.48 | 28.75 | 28.22 | 28.33 | -0.67% | |
| 28.73 | 28.92 | 28.15 | 28.52 | -1.14% | |
| 28.93 | 29.12 | 28.73 | 28.85 | +0.03% | |
| 28.73 | 28.95 | 28.42 | 28.84 | +0.35% | |
| 29.00 | 29.11 | 28.64 | 28.74 | -0.96% | |
| 29.21 | 29.46 | 28.93 | 29.02 | -0.07% | |
| 29.22 | 29.22 | 28.81 | 29.04 | -0.14% | |
| 29.02 | 29.28 | 28.93 | 29.08 | -0.17% | |
| 28.22 | 29.27 | 28.00 | 29.13 | +3.12% | |
| 28.36 | 28.72 | 28.18 | 28.25 | -0.07% | |
| 28.19 | 28.44 | 28.15 | 28.27 | +0.57% | |
| 28.15 | 28.41 | 27.94 | 28.11 | -0.32% | |
| 28.11 | 28.25 | 27.99 | 28.20 | +0.21% | |
| 28.25 | 28.53 | 28.03 | 28.14 | +0.04% | |
| 28.22 | 28.27 | 28.00 | 28.13 | -0.32% | |
| 27.46 | 28.27 | 27.46 | 28.22 | +2.17% | |
| 27.88 | 28.07 | 27.53 | 27.62 | -0.97% | |
| 27.97 | 28.33 | 27.76 | 27.89 | -0.78% | |
| 27.44 | 28.38 | 27.44 | 28.11 | +3.23% | |
| 27.40 | 27.59 | 27.07 | 27.23 | -0.11% | |
| 26.48 | 27.48 | 26.32 | 27.26 | +3.02% | |
| 26.60 | 27.11 | 26.27 | 26.46 | +0.72% | |
| 25.87 | 26.37 | 25.82 | 26.27 | +1.39% | |
| 25.91 | 26.20 | 25.78 | 25.91 | -0.23% | |
| 26.91 | 27.10 | 25.83 | 25.97 | -3.92% | |
| 26.81 | 27.11 | 26.35 | 27.03 | +0.48% | |
| 26.70 | 27.30 | 26.70 | 26.90 | 0.00% | |
| 26.91 | 27.33 | 26.88 | 26.90 | -0.04% | |
| 26.97 | 27.18 | 26.67 | 26.91 | -0.30% | |
| 26.76 | 27.08 | 26.55 | 26.99 | +1.50% | |
| 26.44 | 26.80 | 26.20 | 26.59 | +0.68% | |
| 26.72 | 26.75 | 26.26 | 26.41 | -1.23% | |
| 26.58 | 26.85 | 26.41 | 26.74 | +0.75% | |
| 26.43 | 26.56 | 26.15 | 26.54 | -1.15% | |
| 26.19 | 26.87 | 25.68 | 26.85 | +1.70% | |
| 26.62 | 26.63 | 26.10 | 26.40 | -1.71% | |
| 26.73 | 27.28 | 26.42 | 26.86 | -0.19% | |
| 27.19 | 27.61 | 26.59 | 26.91 | -1.50% | |
| 27.04 | 27.35 | 26.88 | 27.32 | +0.48% | |
| 27.28 | 27.50 | 26.91 | 27.19 | +0.52% | |
| 26.41 | 27.26 | 26.05 | 27.05 | +3.92% | |
| 26.40 | 26.50 | 25.98 | 26.03 | -1.63% | |
| 25.51 | 26.54 | 25.21 | 26.46 | +8.22% | |
| 23.98 | 24.51 | 23.96 | 24.45 | +1.45% | |
| 23.48 | 24.15 | 23.23 | 24.10 | +3.39% | |
| 23.19 | 23.40 | 23.00 | 23.31 | +1.52% | |
| 24.30 | 24.30 | 22.85 | 22.96 | -6.21% | |
| 25.01 | 25.01 | 24.32 | 24.48 | -1.45% | |
| 23.88 | 25.00 | 23.88 | 24.84 | +3.07% | |
| 24.21 | 24.35 | 23.78 | 24.10 | +1.13% | |
| 24.66 | 25.00 | 23.78 | 23.83 | -2.69% | |
| 24.59 | 24.62 | 24.30 | 24.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HAFC chart for longer ranges.