Hanmi Financial Corporation (HAFC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
79.992 |
1,42%
|
26,75
|
26,29
|
27,13
|
26,45
|
| 28/11/2024 |
121.264 |
0,15%
|
26,94
|
26,70
|
27,40
|
26,75
|
| 27/11/2024 |
116.792 |
0,15%
|
26,01
|
26,01
|
27,40
|
26,75
|
| 26/11/2024 |
108.484 |
-0,48%
|
26,70
|
26,635
|
27,59
|
26,71
|
| 25/11/2024 |
133.723 |
1,09%
|
26,99
|
26,835
|
27,59
|
26,84
|
| 22/11/2024 |
103.767 |
3,11%
|
25,60
|
25,43
|
26,61
|
26,55
|
| 21/11/2024 |
99.327 |
1,58%
|
25,00
|
25,00
|
25,99
|
25,75
|
| 20/11/2024 |
71.421 |
-0,24%
|
25,04
|
25,02
|
25,61
|
25,35
|
| 19/11/2024 |
91.486 |
-0,70%
|
25,80
|
24,90
|
26,0665
|
25,41
|
| 18/11/2024 |
87.562 |
-0,23%
|
28,89
|
25,44
|
28,89
|
25,59
|
| 15/11/2024 |
136.174 |
1,18%
|
25,45
|
25,06
|
26,00
|
25,65
|
| 14/11/2024 |
92.309 |
0,36%
|
25,26
|
25,06
|
26,07
|
25,35
|
| 13/11/2024 |
105.723 |
-1,56%
|
25,76
|
25,22
|
26,13
|
25,26
|
| 12/11/2024 |
141.139 |
-0,93%
|
24,94
|
24,94
|
26,24
|
25,66
|
| 11/11/2024 |
139.104 |
4,06%
|
25,24
|
25,20
|
26,24
|
25,90
|
| 08/11/2024 |
114.886 |
0,61%
|
25,44
|
24,565
|
25,60
|
24,89
|
| 07/11/2024 |
184.009 |
-3,77%
|
25,71
|
24,565
|
26,30
|
24,74
|
| 06/11/2024 |
349.820 |
11,98%
|
26,38
|
22,445
|
26,38
|
25,71
|
| 05/11/2024 |
179.654 |
%
|
22,57
|
22,02
|
22,975
|
22,40
|
| 04/11/2024 |
175.657 |
%
|
22,57
|
22,02
|
22,975
|
22,40
|
| 01/11/2024 |
163.393 |
%
|
23,35
|
22,72
|
23,2394
|
22,92
|
| 31/10/2024 |
244.807 |
%
|
23,35
|
22,82
|
23,67
|
23,9199
|
| 30/10/2024 |
112.100 |
%
|
22,82
|
22,82
|
23,67
|
23,27
|
| 29/10/2024 |
121.307 |
%
|
22,91
|
22,645
|
22,965
|
22,93
|
| 28/10/2024 |
179.475 |
%
|
22,28
|
22,19
|
22,947
|
22,92
|
| 25/10/2024 |
226.081 |
%
|
23,00
|
21,99
|
23,135
|
23,04
|
| 24/10/2024 |
518.887 |
%
|
20,74
|
20,22
|
21,64
|
21,56
|
| 23/10/2024 |
68.047 |
%
|
20,74
|
19,90
|
20,185
|
20,13
|
| 22/10/2024 |
151.226 |
%
|
20,74
|
19,94
|
20,74
|
19,99
|
| 21/10/2024 |
148.983 |
%
|
20,74
|
19,94
|
20,74
|
19,99
|
| 18/10/2024 |
150.543 |
%
|
20,75
|
20,54
|
21,06
|
21,02
|
| 17/10/2024 |
157.750 |
%
|
20,75
|
20,66
|
21,17
|
20,71
|
| 16/10/2024 |
102.382 |
%
|
20,20
|
20,06
|
21,09
|
20,65
|
| 15/10/2024 |
267.075 |
%
|
20,20
|
19,78
|
20,15
|
20,06
|
| 14/10/2024 |
90.553 |
%
|
19,00
|
19,78
|
20,15
|
20,06
|
| 11/10/2024 |
90.033 |
%
|
19,00
|
19,40
|
20,09
|
19,90
|
| 10/10/2024 |
124.118 |
%
|
19,00
|
18,70
|
19,17
|
19,05
|
| 09/10/2024 |
71.210 |
%
|
18,87
|
18,58
|
18,87
|
18,75
|
| 08/10/2024 |
77.851 |
%
|
18,87
|
18,66
|
18,91
|
18,86
|
| 07/10/2024 |
76.255 |
%
|
18,78
|
18,66
|
18,90
|
18,86
|
| 04/10/2024 |
113.965 |
%
|
18,78
|
18,19
|
18,52
|
18,50
|
| 03/10/2024 |
102.890 |
%
|
18,26
|
18,19
|
18,52
|
18,50
|
| 02/10/2024 |
110.586 |
%
|
18,36
|
18,33
|
18,87
|
18,44
|
| 01/10/2024 |
116.165 |
%
|
18,53
|
17,925
|
18,53
|
18,03
|
| 30/09/2024 |
99.711 |
%
|
18,40
|
18,40
|
18,87
|
18,60
|
| 27/09/2024 |
81.416 |
%
|
18,41
|
18,15
|
18,70
|
18,16
|
| 26/09/2024 |
148.032 |
%
|
18,57
|
18,26
|
19,05
|
18,36
|
| 25/09/2024 |
102.596 |
%
|
18,89
|
18,84
|
19,27
|
18,89
|
| 24/09/2024 |
75.232 |
%
|
19,21
|
19,125
|
19,385
|
19,19
|
| 23/09/2024 |
73.119 |
%
|
19,75
|
19,125
|
19,385
|
19,19
|
| 20/09/2024 |
163.026 |
%
|
19,75
|
19,43
|
19,94
|
19,84
|
| 19/09/2024 |
141.728 |
%
|
19,75
|
18,69
|
19,91
|
19,26
|
| 18/09/2024 |
107.131 |
%
|
19,00
|
18,8714
|
19,465
|
18,91
|
| 17/09/2024 |
96.110 |
%
|
19,15
|
18,68
|
19,14
|
18,94
|
| 16/09/2024 |
92.620 |
%
|
18,98
|
18,68
|
19,14
|
18,94
|
| 13/09/2024 |
52.267 |
%
|
18,73
|
18,16
|
18,55
|
18,41
|
| 12/09/2024 |
122.633 |
%
|
18,37
|
17,90
|
18,56
|
18,40
|
| 11/09/2024 |
136.782 |
%
|
18,39
|
18,20
|
18,97
|
18,59
|
| 10/09/2024 |
192.827 |
%
|
18,66
|
18,47
|
18,81
|
18,56
|
| 09/09/2024 |
142.643 |
%
|
18,66
|
18,47
|
18,81
|
18,56
|
| 06/09/2024 |
166.255 |
%
|
19,13
|
18,54
|
19,19
|
18,60
|
| 05/09/2024 |
136.746 |
%
|
19,32
|
19,06
|
19,70
|
19,16
|
| 04/09/2024 |
107.091 |
%
|
19,37
|
19,37
|
19,96
|
19,45
|
| 03/09/2024 |
51.449 |
%
|
19,53
|
19,37
|
19,96
|
19,44
|
| 30/08/2024 |
57.669 |
%
|
19,80
|
19,42
|
19,875
|
19,70
|
| 29/08/2024 |
127.259 |
%
|
19,85
|
19,43
|
19,83
|
19,61
|
| 28/08/2024 |
124.103 |
%
|
19,54
|
19,49
|
19,9172
|
19,54
|
| 27/08/2024 |
95.774 |
%
|
19,81
|
20,00
|
20,53
|
20,03
|
| 26/08/2024 |
75.852 |
%
|
19,06
|
20,00
|
20,53
|
20,04
|
| 23/08/2024 |
153.142 |
%
|
19,06
|
19,17
|
20,49
|
20,30
|
| 22/08/2024 |
75.712 |
%
|
18,67
|
18,67
|
19,00
|
18,97
|
| 21/08/2024 |
86.839 |
%
|
19,01
|
18,68
|
18,925
|
18,71
|
| 20/08/2024 |
57.571 |
%
|
19,01
|
18,68
|
18,925
|
18,74
|
| 19/08/2024 |
68.346 |
%
|
18,97
|
18,97
|
19,10
|
19,07
|
| 16/08/2024 |
92.329 |
%
|
18,47
|
18,52
|
18,91
|
18,58
|
| 15/08/2024 |
91.301 |
%
|
18,47
|
18,03
|
18,33
|
18,21
|
| 14/08/2024 |
112.503 |
%
|
18,47
|
17,985
|
18,37
|
18,30
|
| 13/08/2024 |
152.577 |
%
|
18,42
|
17,92
|
18,45
|
18,07
|
| 12/08/2024 |
146.314 |
%
|
18,42
|
17,92
|
18,45
|
18,07
|
| 09/08/2024 |
72.215 |
%
|
18,51
|
18,26
|
18,6799
|
18,59
|
| 08/08/2024 |
125.681 |
%
|
18,70
|
18,205
|
18,77
|
18,24
|
| 07/08/2024 |
245.644 |
%
|
18,70
|
17,82
|
18,58
|
18,43
|
| 06/08/2024 |
283.249 |
%
|
18,01
|
17,375
|
18,30
|
18,03
|
| 05/08/2024 |
162.349 |
%
|
20,42
|
17,375
|
18,30
|
18,03
|
| 02/08/2024 |
169.043 |
%
|
20,42
|
18,52
|
19,105
|
18,86
|
| 01/08/2024 |
297.028 |
%
|
20,42
|
19,84
|
20,92
|
20,40
|
| 31/07/2024 |
194.988 |
%
|
20,06
|
19,87
|
20,92
|
20,40
|
| 30/07/2024 |
228.963 |
%
|
20,04
|
19,78
|
20,60
|
19,87
|
| 29/07/2024 |
112.116 |
%
|
20,58
|
19,78
|
20,60
|
19,87
|
| 26/07/2024 |
279.339 |
%
|
20,50
|
19,45
|
20,392
|
20,10
|
| 25/07/2024 |
226.976 |
%
|
20,30
|
19,40
|
20,69
|
19,54
|
| 24/07/2024 |
180.212 |
%
|
20,30
|
19,99
|
20,73
|
20,70
|
| 23/07/2024 |
161.669 |
%
|
19,86
|
20,035
|
20,73
|
20,70
|
| 22/07/2024 |
204.670 |
%
|
19,37
|
19,27
|
20,11
|
20,05
|
| 19/07/2024 |
206.352 |
%
|
19,61
|
19,35
|
20,11
|
19,50
|
| 18/07/2024 |
200.524 |
%
|
19,56
|
19,35
|
20,11
|
19,55
|
| 17/07/2024 |
278.368 |
%
|
19,02
|
18,2425
|
19,32
|
19,23
|
| 16/07/2024 |
213.573 |
%
|
18,30
|
18,2425
|
19,32
|
19,23
|
| 15/07/2024 |
207.552 |
%
|
17,67
|
17,575
|
18,23
|
18,09
|
| 12/07/2024 |
173.072 |
%
|
17,50
|
17,25
|
17,64
|
17,38
|
