HAFC: Hanmi Financial Corp.

As of Friday, May 22nd, 2026

$ 30.17

-0.15 -0.49%

Open: 30.42
High: 30.54
Low: 30.17
Volume: 178,018
Previous Close on Thursday, May 21st, 2026

$ 30.32

+0.24 +0.80%

Open: 29.92
High: 30.35
Low: 29.74
Volume: 379,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 30.42 30.54 30.17 30.17 178,018 -0.15 -0.49
2026-05-21 29.92 30.35 29.74 30.32 379,732 +0.24 +0.80
2026-05-20 29.45 30.13 29.45 30.08 455,387 +0.64 +2.17
2026-05-19 29.43 29.61 29.21 29.44 115,243 -0.15 -0.51
2026-05-18 29.15 29.64 29.02 29.59 166,798 +0.50 +1.72
2026-05-15 29.25 29.45 28.80 29.09 270,018 -0.21 -0.72
2026-05-14 29.24 29.55 29.04 29.30 152,648 +0.25 +0.86
2026-05-13 29.32 29.32 28.98 29.05 182,168 -0.33 -1.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.54
On 2026-05-22		 29.02
On 2026-05-18		 1.08 3.71 29.64
On 2026-05-18		 29.21
On 2026-05-19		 -1.43 29.92
10D 30.54
On 2026-05-22		 28.80
On 2026-05-15		 -0.20 -0.66 30.44
On 2026-05-11		 28.80
On 2026-05-15		 -5.39 29.61
20D 31.33
On 2026-04-28		 28.80
On 2026-05-15		 0.04 0.13 31.33
On 2026-04-28		 28.80
On 2026-05-15		 -8.08 29.93
WTD 30.54
On 2026-05-22		 29.02
On 2026-05-18		 1.08 3.71 29.64
On 2026-05-18		 29.21
On 2026-05-19		 -1.43 29.92
MTD 30.75
On 2026-05-07		 28.80
On 2026-05-15		 0.26 0.87 30.75
On 2026-05-07		 28.80
On 2026-05-15		 -6.33 29.81
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CTS

CTS Corp.

62.32 +2.41 +4.02 258,194
HAFC

Hanmi Financial Corp.

30.17 -0.15 -0.49 178,018