Hanmi Financial Corporation ( HAFC) - Price History
Monthly price history for HAFC (Hanmi Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $32.44 | $32.44 |
| July 2026 | $31.88 | $31.88 |
| June 2026 | $32.40 | $32.40 |
| May 2026 | $30.12 | $30.12 |
| April 2026 | $29.63 | $29.91 |
| March 2026 | $26.12 | $26.36 |
| February 2026 | $25.87 | $26.11 |
| January 2026 | $26.06 | $26.57 |
| December 2025 | $26.51 | $27.03 |
| November 2025 | $27.09 | $27.62 |
| October 2025 | $25.63 | $26.40 |
| September 2025 | $23.97 | $24.69 |
| August 2025 | $24.43 | $25.16 |
| July 2025 | $21.88 | $22.81 |
| June 2025 | $23.68 | $24.68 |
| May 2025 | $21.99 | $22.92 |
| April 2025 | $21.69 | $22.87 |
| March 2025 | $21.49 | $22.66 |
| February 2025 | $22.77 | $24.01 |
| January 2025 | $22.53 | $24.02 |
| December 2024 | $22.15 | $23.62 |
| November 2024 | $24.81 | $26.45 |
| October 2024 | $21.22 | $22.87 |
| September 2024 | $17.25 | $18.60 |
| August 2024 | $18.38 | $19.81 |
| July 2024 | $18.67 | $20.40 |
| June 2024 | $15.30 | $16.72 |
| May 2024 | $14.42 | $15.76 |
| April 2024 | $13.78 | $15.30 |
| March 2024 | $14.34 | $15.92 |
| February 2024 | $13.61 | $15.11 |
| January 2024 | $14.86 | $16.75 |
| December 2023 | $17.21 | $19.40 |
| November 2023 | $14.76 | $16.64 |
| October 2023 | $12.82 | $14.68 |
| September 2023 | $14.17 | $16.23 |
| August 2023 | $15.12 | $17.32 |
| July 2023 | $16.37 | $19 |
| June 2023 | $12.87 | $14.93 |
| May 2023 | $12.41 | $14.40 |
| April 2023 | $13.68 | $16.16 |
| March 2023 | $15.72 | $18.57 |
| February 2023 | $19.99 | $23.62 |
| January 2023 | $19.51 | $23.29 |
| December 2022 | $20.73 | $24.75 |
| November 2022 | $22.66 | $27.05 |
| October 2022 | $22.21 | $26.78 |
| September 2022 | $19.64 | $23.68 |
| August 2022 | $20.50 | $24.72 |
| July 2022 | $20.76 | $25.27 |
| June 2022 | $18.43 | $22.44 |
| May 2022 | $19.17 | $23.34 |
| April 2022 | $18.84 | $23.15 |
| March 2022 | $20.02 | $24.61 |
| February 2022 | $21.25 | $26.12 |
| January 2022 | $21.69 | $26.88 |
| December 2021 | $19.11 | $23.68 |
| November 2021 | $18.13 | $22.47 |
| October 2021 | $17.75 | $22.19 |
| September 2021 | $16.05 | $20.06 |
| August 2021 | $15.42 | $19.28 |
| July 2021 | $14.49 | $18.23 |
| June 2021 | $15.15 | $19.06 |
| May 2021 | $16.68 | $20.98 |
| April 2021 | $16.05 | $20.30 |
| March 2021 | $15.60 | $19.73 |
| February 2021 | $13.53 | $17.12 |
| January 2021 | $10.85 | $13.82 |
| December 2020 | $8.90 | $11.34 |
| November 2020 | $7.65 | $9.75 |
| October 2020 | $7 | $8.99 |
| September 2020 | $6.39 | $8.21 |
| August 2020 | $7.42 | $9.53 |
| July 2020 | $7.13 | $9.23 |
| June 2020 | $7.50 | $9.71 |
| May 2020 | $6.97 | $9.03 |
| April 2020 | $9.20 | $12.07 |
| March 2020 | $8.27 | $10.85 |
| February 2020 | $11.89 | $15.60 |
| January 2020 | $12.82 | $16.82 |
| December 2019 | $15.03 | $20 |
| November 2019 | $14.76 | $19.63 |
| October 2019 | $14.29 | $19.25 |
| September 2019 | $13.94 | $18.78 |
| August 2019 | $13.29 | $17.91 |
| July 2019 | $15.76 | $21.49 |
| June 2019 | $16.33 | $22.27 |
| May 2019 | $15.12 | $20.62 |
| April 2019 | $17.22 | $23.72 |
| March 2019 | $15.44 | $21.27 |
| February 2019 | $16.75 | $23.08 |
| January 2019 | $15.92 | $21.93 |
| December 2018 | $14.15 | $19.70 |
| November 2018 | $16.12 | $22.44 |
| October 2018 | $14.90 | $20.98 |
| September 2018 | $17.68 | $24.90 |
| August 2018 | $18.53 | $26.10 |
| July 2018 | $17.62 | $25.05 |
| June 2018 | $19.94 | $28.35 |
| May 2018 | $21.06 | $29.95 |
| April 2018 | $19.24 | $27.60 |
| March 2018 | $21.44 | $30.75 |
| February 2018 | $21.30 | $30.55 |
| January 2018 | $21.79 | $31.50 |
| December 2017 | $21 | $30.35 |
| November 2017 | $21.97 | $31.75 |
| October 2017 | $21.27 | $30.75 |
| September 2017 | $21.27 | $30.95 |
| August 2017 | $18.35 | $26.70 |
| July 2017 | $19.69 | $28.65 |
| June 2017 | $19.41 | $28.45 |
| May 2017 | $18.15 | $26.60 |
| April 2017 | $19.69 | $29.05 |
| March 2017 | $20.84 | $30.75 |
| February 2017 | $22.64 | $33.40 |
| January 2017 | $22.34 | $33.15 |
| December 2016 | $23.52 | $34.90 |
| November 2016 | $20.69 | $30.70 |
| October 2016 | $16.72 | $25 |
| September 2016 | $17.61 | $26.34 |
| August 2016 | $17.54 | $26.23 |
| July 2016 | $16.27 | $24.52 |
| June 2016 | $15.58 | $23.49 |
| May 2016 | $16.05 | $24.34 |
| April 2016 | $15.24 | $23.12 |
| March 2016 | $14.52 | $22.02 |
| February 2016 | $13.65 | $20.83 |
| January 2016 | $14.22 | $21.70 |
| December 2015 | $15.54 | $23.72 |
| November 2015 | $17 | $26.10 |
| October 2015 | $16.61 | $25.50 |
| September 2015 | $16.42 | $25.20 |
| August 2015 | $15.72 | $24.24 |
| July 2015 | $16.42 | $25.31 |
| June 2015 | $16.11 | $24.84 |
| May 2015 | $14.29 | $22.12 |
| April 2015 | $13.74 | $21.28 |
| March 2015 | $13.66 | $21.15 |
| February 2015 | $12.68 | $19.73 |
| January 2015 | $12.76 | $19.86 |
| December 2014 | $14.01 | $21.81 |
| November 2014 | $12.87 | $20.10 |
| October 2014 | $13.74 | $21.45 |
| September 2014 | $12.91 | $20.16 |
| August 2014 | $13.11 | $20.55 |
| July 2014 | $13.48 | $21.12 |
| June 2014 | $13.45 | $21.08 |
| May 2014 | $13.55 | $21.31 |
| April 2014 | $13.53 | $21.27 |
| March 2014 | $14.82 | $23.30 |
| February 2014 | $14.86 | $23.43 |
| January 2014 | $13.68 | $21.57 |
| December 2013 | $13.88 | $21.89 |
| November 2013 | $12.99 | $20.56 |
| October 2013 | $11.05 | $17.48 |
| September 2013 | $10.47 | $16.57 |
| August 2013 | $10.32 | $16.33 |
| July 2013 | $10.70 | $17 |
| June 2013 | $11.12 | $17.67 |
| May 2013 | $9.90 | $15.74 |
| April 2013 | $9.71 | $15.43 |
| March 2013 | $10.07 | $16 |
| February 2013 | $10.69 | $16.99 |
| January 2013 | $10.35 | $16.45 |
| December 2012 | $8.55 | $13.59 |
| November 2012 | $7.86 | $12.49 |
| October 2012 | $7.81 | $12.41 |
| September 2012 | $8.06 | $12.81 |
| August 2012 | $7.86 | $12.49 |
| July 2012 | $6.89 | $10.95 |
| June 2012 | $6.60 | $10.48 |
| May 2012 | $5.91 | $9.39 |
| April 2012 | $6.56 | $10.43 |
| March 2012 | $6.37 | $10.12 |
| February 2012 | $5.46 | $8.67 |
| January 2012 | $5.18 | $8.24 |
| December 2011 | $4.66 | $7.40 |
| November 2011 | $4.41 | $0.88 |
| October 2011 | $5.03 | $1 |
| September 2011 | $4.18 | $0.83 |
| August 2011 | $4.88 | $0.97 |
| July 2011 | $5.34 | $1.06 |
| June 2011 | $5.39 | $1.07 |
| May 2011 | $6.04 | $1.20 |
| April 2011 | $6.64 | $1.32 |
| March 2011 | $6.24 | $1.24 |
| February 2011 | $6.29 | $1.25 |
| January 2011 | $6.62 | $1.32 |
| December 2010 | $5.79 | $1.15 |
| November 2010 | $4.62 | $0.92 |
| October 2010 | $5.89 | $1.17 |
| September 2010 | $6.44 | $1.28 |
| August 2010 | $6.09 | $1.21 |
| July 2010 | $7.10 | $1.41 |
| June 2010 | $6.34 | $1.26 |
| May 2010 | $11.63 | $2.31 |
| April 2010 | $15 | $2.98 |
| March 2010 | $12.08 | $2.40 |
| February 2010 | $12.13 | $2.41 |
| January 2010 | $10.02 | $1.99 |
| December 2009 | $6.04 | $1.20 |
| November 2009 | $5.84 | $1.16 |
| October 2009 | $7.70 | $1.53 |
| September 2009 | $8.26 | $1.64 |
| August 2009 | $7.60 | $1.51 |
| July 2009 | $8.86 | $1.76 |
| June 2009 | $8.81 | $1.75 |
| May 2009 | $7.25 | $1.44 |
| April 2009 | $7.80 | $1.55 |
| March 2009 | $6.54 | $1.30 |
| February 2009 | $5.94 | $1.18 |
| January 2009 | $9.62 | $1.91 |
| December 2008 | $10.37 | $2.06 |
| November 2008 | $11.83 | $2.35 |
| October 2008 | $20.14 | $4 |
| September 2008 | $25.42 | $5.05 |
| August 2008 | $25.72 | $5.11 |
| July 2008 | $26.68 | $5.30 |
| June 2008 | $26.07 | $5.21 |
| May 2008 | $32.02 | $6.40 |
| April 2008 | $34.98 | $6.99 |
| March 2008 | $36.98 | $7.39 |
| February 2008 | $37.89 | $7.63 |
| January 2008 | $42.70 | $8.60 |
| December 2007 | $42.80 | $8.62 |
| November 2007 | $47.31 | $9.59 |
| October 2007 | $54.36 | $11.02 |
| September 2007 | $76.41 | $15.49 |
| August 2007 | $76.07 | $15.48 |
| July 2007 | $71.26 | $14.50 |
| June 2007 | $83.84 | $17.06 |
| May 2007 | $85.54 | $17.47 |
| April 2007 | $80.35 | $16.41 |
| March 2007 | $93.33 | $19.06 |
| February 2007 | $95.34 | $19.53 |
| January 2007 | $99.98 | $20.48 |
| December 2006 | $109.98 | $22.53 |
| November 2006 | $106.27 | $21.83 |
| October 2006 | $104.04 | $21.37 |
| September 2006 | $95.42 | $19.60 |
| August 2006 | $94.74 | $19.52 |
| July 2006 | $92.41 | $19.04 |
| June 2006 | $94.35 | $19.44 |
| May 2006 | $92.74 | $19.17 |
| April 2006 | $94.24 | $19.48 |
| March 2006 | $87.37 | $18.06 |
| February 2006 | $86.55 | $17.95 |
| January 2006 | $91.56 | $18.99 |
| December 2005 | $86.12 | $17.86 |
| November 2005 | $89.58 | $18.63 |
| October 2005 | $87.90 | $18.28 |
| September 2005 | $86.31 | $17.95 |
| August 2005 | $87.99 | $18.35 |
| July 2005 | $91.10 | $19 |
| June 2005 | $80.08 | $16.70 |
| May 2005 | $76.83 | $16.07 |
| April 2005 | $70.04 | $14.65 |
| March 2005 | $79.13 | $16.55 |
| February 2005 | $84.32 | $17.69 |
| January 2005 | $84.68 | $35.53 |
| December 2004 | $85.65 | $35.94 |
| November 2004 | $88.36 | $37.18 |
| October 2004 | $72.20 | $30.38 |
| September 2004 | $71.77 | $30.20 |
| August 2004 | $75.99 | $32.08 |
| July 2004 | $68.69 | $29 |
| June 2004 | $69.88 | $29.50 |
| May 2004 | $62.19 | $26.35 |
| April 2004 | $58.50 | $24.79 |
| March 2004 | $62.96 | $26.68 |
| February 2004 | $69.64 | $29.62 |
| January 2004 | $48.92 | $20.81 |
| December 2003 | $46.48 | $19.77 |
| November 2003 | $48.33 | $20.66 |
| October 2003 | $49.59 | $21.20 |
| September 2003 | $46.48 | $19.87 |
| August 2003 | $48.60 | $20.88 |
| July 2003 | $42.48 | $18.25 |
| June 2003 | $40.62 | $17.45 |
| May 2003 | $40.30 | $17.41 |
| April 2003 | $38.66 | $16.70 |
| March 2003 | $39.35 | $17 |
| February 2003 | $38.48 | $16.72 |
| January 2003 | $39.29 | $17.07 |
| December 2002 | $38.34 | $16.66 |
| November 2002 | $40.02 | $17.39 |
| October 2002 | $34.80 | $15.12 |
| September 2002 | $34.52 | $15 |
| August 2002 | $34.64 | $15.05 |
| July 2002 | $34.36 | $14.93 |
| June 2002 | $39.45 | $17.14 |
| May 2002 | $41.43 | $18 |
| April 2002 | $39.24 | $17.05 |
| March 2002 | $39.13 | $17 |
| February 2002 | $34.94 | $16.55 |
| January 2002 | $33.36 | $15.80 |
| December 2001 | $30.62 | $14.50 |
| November 2001 | $30.60 | $14.49 |
| October 2001 | $28.50 | $13.50 |
| September 2001 | $28.72 | $13.60 |
| August 2001 | $33.71 | $23.95 |
| July 2001 | $32.52 | $23.10 |
| June 2001 | $27.38 | $19.45 |
| May 2001 | $24.07 | $17.10 |
| April 2001 | $23.58 | $16.75 |
| March 2001 | $24.28 | $17.25 |
| February 2001 | $23.88 | $19 |
| January 2001 | $23.88 | $19 |
| December 2000 | $20.74 | $16.50 |
| November 2000 | $17.83 | $14.19 |
| October 2000 | $18.22 | $14.50 |
| September 2000 | $17.44 | $13.88 |
| August 2000 | $17.75 | $14.12 |
| July 2000 | $17.28 | $13.75 |
| June 2000 | $17.20 | $13.69 |
| May 2000 | $17.12 | $13.62 |
| April 2000 | $15.48 | $12.31 |
| March 2000 | $15.08 | $12 |
| February 2000 | $16.18 | $12.88 |
| January 2000 | $15.57 | $13.75 |
| December 1999 | $16.98 | $15 |
| November 1999 | $16.70 | $14.75 |
| October 1999 | $17.27 | $15.25 |
| September 1999 | $19.25 | $17 |
| August 1999 | $18.82 | $16.62 |
| July 1999 | $18.82 | $16.62 |
| June 1999 | $17.83 | $15.75 |
| May 1999 | $15.71 | $13.88 |
| April 1999 | $15.71 | $13.88 |
| March 1999 | $15.43 | $15.12 |
| February 1999 | $15.30 | $15 |
| January 1999 | $14.79 | $14.50 |
| December 1998 | $13.52 | $13.25 |
| November 1998 | $15.05 | $14.75 |
| October 1998 | $13.77 | $13.50 |
| September 1998 | $15.30 | $15 |
| August 1998 | $16.32 | $16 |
| July 1998 | $19 | $18.62 |
| June 1998 | $20.15 | $19.75 |
| May 1998 | $22.95 | $22.50 |
| April 1998 | $21.04 | $20.62 |
| March 1998 | $20.91 | $20.50 |
| February 1998 | $17.08 | $18.25 |
| January 1998 | $17.31 | $18.50 |
| December 1997 | $16.84 | $18 |
| November 1997 | $17.66 | $18.88 |
| October 1997 | $18.72 | $20 |
| September 1997 | $16.84 | $18 |
| August 1997 | $16.14 | $17.25 |
| July 1997 | $16.14 | $17.25 |
| June 1997 | $16.38 | $17.50 |
| May 1997 | $14.51 | $15.50 |
| April 1997 | $12.98 | $13.88 |
| March 1997 | $12.52 | $13.38 |
| February 1997 | $11.07 | $13.12 |
| January 1997 | $10.96 | $13 |
| December 1996 | $10.12 | $12 |
| November 1996 | $9.70 | $11.50 |
| October 1996 | $9.70 | $11.50 |
| September 1996 | $8.85 | $10.50 |
| August 1996 | $7.48 | $8.88 |
| July 1996 | $7.27 | $8.62 |
| June 1996 | $6.96 | $8.25 |
| May 1996 | $6.64 | $7.88 |
| April 1996 | $6.74 | $8 |
| March 1996 | $6.83 | $8.75 |
| February 1996 | $6.99 | $8.95 |
| January 1996 | $7.12 | $9.12 |
| December 1995 | $6.34 | $8.12 |
| November 1995 | $6.54 | $8.38 |
| October 1995 | $6.05 | $7.75 |
| September 1995 | $5.66 | $7.25 |
| August 1995 | $5.76 | $7.38 |
| July 1995 | $5.46 | $7 |
| June 1995 | $5.22 | $6.56 |
| May 1995 | $5.47 | $6.88 |
| April 1995 | $5.12 | $6.75 |
| March 1995 | $5.31 | $7 |
| February 1995 | $5.68 | $7.50 |
| January 1995 | $5.31 | $7 |
| December 1994 | $5.35 | $7.06 |
| November 1994 | $5.31 | $7 |
| October 1994 | $5.68 | $7.50 |
| September 1994 | $5.31 | $7 |
| August 1994 | $4.83 | $6.38 |
| July 1994 | $4.74 | $6.25 |
| June 1994 | $5.12 | $6.75 |
| May 1994 | $5.21 | $6.88 |
| April 1994 | $5.40 | $7.12 |
HAFC
Price: $32.44
52 week price:
Dividend Yield: 3.44%
5-year range yield:
Forward Dividend Yield: 3.45%
Payout Ratio: 45.45%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 2.97 USD
P/E Ratio: 10.67
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 38762
Market Capitalization: 960.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 6.12%
DGR5: 18.41%
DGR10: 19.37%