Hanmi Financial Corporation ( HAFC) - Price History
Monthly price history for HAFC (Hanmi Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $30.78 | $30.78 |
| September 2026 | $30.90 | $30.90 |
| August 2026 | $31 | $31 |
| July 2026 | $31.60 | $31.88 |
| June 2026 | $32.12 | $32.40 |
| May 2026 | $29.86 | $30.12 |
| April 2026 | $29.37 | $29.91 |
| March 2026 | $25.89 | $26.36 |
| February 2026 | $25.64 | $26.11 |
| January 2026 | $25.83 | $26.57 |
| December 2025 | $26.28 | $27.03 |
| November 2025 | $26.85 | $27.62 |
| October 2025 | $25.41 | $26.40 |
| September 2025 | $23.76 | $24.69 |
| August 2025 | $24.22 | $25.16 |
| July 2025 | $21.69 | $22.81 |
| June 2025 | $23.47 | $24.68 |
| May 2025 | $21.79 | $22.92 |
| April 2025 | $21.50 | $22.87 |
| March 2025 | $21.30 | $22.66 |
| February 2025 | $22.57 | $24.01 |
| January 2025 | $22.33 | $24.02 |
| December 2024 | $21.96 | $23.62 |
| November 2024 | $24.59 | $26.45 |
| October 2024 | $21.03 | $22.87 |
| September 2024 | $17.10 | $18.60 |
| August 2024 | $18.22 | $19.81 |
| July 2024 | $18.51 | $20.40 |
| June 2024 | $15.17 | $16.72 |
| May 2024 | $14.30 | $15.76 |
| April 2024 | $13.66 | $15.30 |
| March 2024 | $14.22 | $15.92 |
| February 2024 | $13.49 | $15.11 |
| January 2024 | $14.73 | $16.75 |
| December 2023 | $17.06 | $19.40 |
| November 2023 | $14.63 | $16.64 |
| October 2023 | $12.71 | $14.68 |
| September 2023 | $14.05 | $16.23 |
| August 2023 | $14.99 | $17.32 |
| July 2023 | $16.23 | $19 |
| June 2023 | $12.75 | $14.93 |
| May 2023 | $12.30 | $14.40 |
| April 2023 | $13.56 | $16.16 |
| March 2023 | $15.58 | $18.57 |
| February 2023 | $19.82 | $23.62 |
| January 2023 | $19.34 | $23.29 |
| December 2022 | $20.55 | $24.75 |
| November 2022 | $22.46 | $27.05 |
| October 2022 | $22.02 | $26.78 |
| September 2022 | $19.47 | $23.68 |
| August 2022 | $20.32 | $24.72 |
| July 2022 | $20.57 | $25.27 |
| June 2022 | $18.27 | $22.44 |
| May 2022 | $19 | $23.34 |
| April 2022 | $18.67 | $23.15 |
| March 2022 | $19.85 | $24.61 |
| February 2022 | $21.07 | $26.12 |
| January 2022 | $21.50 | $26.88 |
| December 2021 | $18.94 | $23.68 |
| November 2021 | $17.97 | $22.47 |
| October 2021 | $17.60 | $22.19 |
| September 2021 | $15.91 | $20.06 |
| August 2021 | $15.29 | $19.28 |
| July 2021 | $14.36 | $18.23 |
| June 2021 | $15.02 | $19.06 |
| May 2021 | $16.53 | $20.98 |
| April 2021 | $15.91 | $20.30 |
| March 2021 | $15.46 | $19.73 |
| February 2021 | $13.42 | $17.12 |
| January 2021 | $10.75 | $13.82 |
| December 2020 | $8.82 | $11.34 |
| November 2020 | $7.59 | $9.75 |
| October 2020 | $6.94 | $8.99 |
| September 2020 | $6.34 | $8.21 |
| August 2020 | $7.36 | $9.53 |
| July 2020 | $7.07 | $9.23 |
| June 2020 | $7.43 | $9.71 |
| May 2020 | $6.91 | $9.03 |
| April 2020 | $9.12 | $12.07 |
| March 2020 | $8.20 | $10.85 |
| February 2020 | $11.79 | $15.60 |
| January 2020 | $12.71 | $16.82 |
| December 2019 | $14.90 | $20 |
| November 2019 | $14.63 | $19.63 |
| October 2019 | $14.16 | $19.25 |
| September 2019 | $13.82 | $18.78 |
| August 2019 | $13.18 | $17.91 |
| July 2019 | $15.62 | $21.49 |
| June 2019 | $16.19 | $22.27 |
| May 2019 | $14.99 | $20.62 |
| April 2019 | $17.07 | $23.72 |
| March 2019 | $15.30 | $21.27 |
| February 2019 | $16.61 | $23.08 |
| January 2019 | $15.78 | $21.93 |
| December 2018 | $14.02 | $19.70 |
| November 2018 | $15.97 | $22.44 |
| October 2018 | $14.76 | $20.98 |
| September 2018 | $17.52 | $24.90 |
| August 2018 | $18.37 | $26.10 |
| July 2018 | $17.46 | $25.05 |
| June 2018 | $19.76 | $28.35 |
| May 2018 | $20.88 | $29.95 |
| April 2018 | $19.07 | $27.60 |
| March 2018 | $21.25 | $30.75 |
| February 2018 | $21.11 | $30.55 |
| January 2018 | $21.60 | $31.50 |
| December 2017 | $20.81 | $30.35 |
| November 2017 | $21.77 | $31.75 |
| October 2017 | $21.09 | $30.75 |
| September 2017 | $21.08 | $30.95 |
| August 2017 | $18.19 | $26.70 |
| July 2017 | $19.52 | $28.65 |
| June 2017 | $19.24 | $28.45 |
| May 2017 | $17.99 | $26.60 |
| April 2017 | $19.52 | $29.05 |
| March 2017 | $20.66 | $30.75 |
| February 2017 | $22.44 | $33.40 |
| January 2017 | $22.14 | $33.15 |
| December 2016 | $23.31 | $34.90 |
| November 2016 | $20.51 | $30.70 |
| October 2016 | $16.57 | $25 |
| September 2016 | $17.46 | $26.34 |
| August 2016 | $17.38 | $26.23 |
| July 2016 | $16.12 | $24.52 |
| June 2016 | $15.45 | $23.49 |
| May 2016 | $15.91 | $24.34 |
| April 2016 | $15.11 | $23.12 |
| March 2016 | $14.39 | $22.02 |
| February 2016 | $13.53 | $20.83 |
| January 2016 | $14.09 | $21.70 |
| December 2015 | $15.40 | $23.72 |
| November 2015 | $16.85 | $26.10 |
| October 2015 | $16.47 | $25.50 |
| September 2015 | $16.27 | $25.20 |
| August 2015 | $15.58 | $24.24 |
| July 2015 | $16.27 | $25.31 |
| June 2015 | $15.97 | $24.84 |
| May 2015 | $14.16 | $22.12 |
| April 2015 | $13.62 | $21.28 |
| March 2015 | $13.54 | $21.15 |
| February 2015 | $12.56 | $19.73 |
| January 2015 | $12.65 | $19.86 |
| December 2014 | $13.89 | $21.81 |
| November 2014 | $12.76 | $20.10 |
| October 2014 | $13.62 | $21.45 |
| September 2014 | $12.80 | $20.16 |
| August 2014 | $13 | $20.55 |
| July 2014 | $13.36 | $21.12 |
| June 2014 | $13.33 | $21.08 |
| May 2014 | $13.43 | $21.31 |
| April 2014 | $13.41 | $21.27 |
| March 2014 | $14.69 | $23.30 |
| February 2014 | $14.73 | $23.43 |
| January 2014 | $13.56 | $21.57 |
| December 2013 | $13.76 | $21.89 |
| November 2013 | $12.88 | $20.56 |
| October 2013 | $10.95 | $17.48 |
| September 2013 | $10.38 | $16.57 |
| August 2013 | $10.23 | $16.33 |
| July 2013 | $10.60 | $17 |
| June 2013 | $11.02 | $17.67 |
| May 2013 | $9.82 | $15.74 |
| April 2013 | $9.62 | $15.43 |
| March 2013 | $9.98 | $16 |
| February 2013 | $10.60 | $16.99 |
| January 2013 | $10.26 | $16.45 |
| December 2012 | $8.48 | $13.59 |
| November 2012 | $7.79 | $12.49 |
| October 2012 | $7.74 | $12.41 |
| September 2012 | $7.99 | $12.81 |
| August 2012 | $7.79 | $12.49 |
| July 2012 | $6.83 | $10.95 |
| June 2012 | $6.54 | $10.48 |
| May 2012 | $5.86 | $9.39 |
| April 2012 | $6.50 | $10.43 |
| March 2012 | $6.31 | $10.12 |
| February 2012 | $5.41 | $8.67 |
| January 2012 | $5.14 | $8.24 |
| December 2011 | $4.62 | $7.40 |
| November 2011 | $4.37 | $0.88 |
| October 2011 | $4.99 | $1 |
| September 2011 | $4.14 | $0.83 |
| August 2011 | $4.84 | $0.97 |
| July 2011 | $5.29 | $1.06 |
| June 2011 | $5.34 | $1.07 |
| May 2011 | $5.99 | $1.20 |
| April 2011 | $6.59 | $1.32 |
| March 2011 | $6.19 | $1.24 |
| February 2011 | $6.24 | $1.25 |
| January 2011 | $6.56 | $1.32 |
| December 2010 | $5.74 | $1.15 |
| November 2010 | $4.58 | $0.92 |
| October 2010 | $5.84 | $1.17 |
| September 2010 | $6.39 | $1.28 |
| August 2010 | $6.04 | $1.21 |
| July 2010 | $7.04 | $1.41 |
| June 2010 | $6.29 | $1.26 |
| May 2010 | $11.53 | $2.31 |
| April 2010 | $14.87 | $2.98 |
| March 2010 | $11.98 | $2.40 |
| February 2010 | $12.02 | $2.41 |
| January 2010 | $9.93 | $1.99 |
| December 2009 | $5.99 | $1.20 |
| November 2009 | $5.79 | $1.16 |
| October 2009 | $7.63 | $1.53 |
| September 2009 | $8.18 | $1.64 |
| August 2009 | $7.54 | $1.51 |
| July 2009 | $8.78 | $1.76 |
| June 2009 | $8.73 | $1.75 |
| May 2009 | $7.18 | $1.44 |
| April 2009 | $7.73 | $1.55 |
| March 2009 | $6.49 | $1.30 |
| February 2009 | $5.89 | $1.18 |
| January 2009 | $9.53 | $1.91 |
| December 2008 | $10.28 | $2.06 |
| November 2008 | $11.73 | $2.35 |
| October 2008 | $19.96 | $4 |
| September 2008 | $25.20 | $5.05 |
| August 2008 | $25.50 | $5.11 |
| July 2008 | $26.45 | $5.30 |
| June 2008 | $25.84 | $5.21 |
| May 2008 | $31.74 | $6.40 |
| April 2008 | $34.67 | $6.99 |
| March 2008 | $36.65 | $7.39 |
| February 2008 | $37.55 | $7.63 |
| January 2008 | $42.33 | $8.60 |
| December 2007 | $42.43 | $8.62 |
| November 2007 | $46.89 | $9.59 |
| October 2007 | $53.88 | $11.02 |
| September 2007 | $75.74 | $15.49 |
| August 2007 | $75.40 | $15.48 |
| July 2007 | $70.63 | $14.50 |
| June 2007 | $83.10 | $17.06 |
| May 2007 | $84.79 | $17.47 |
| April 2007 | $79.65 | $16.41 |
| March 2007 | $92.51 | $19.06 |
| February 2007 | $94.50 | $19.53 |
| January 2007 | $99.10 | $20.48 |
| December 2006 | $109.02 | $22.53 |
| November 2006 | $105.34 | $21.83 |
| October 2006 | $103.12 | $21.37 |
| September 2006 | $94.58 | $19.60 |
| August 2006 | $93.90 | $19.52 |
| July 2006 | $91.60 | $19.04 |
| June 2006 | $93.52 | $19.44 |
| May 2006 | $91.93 | $19.17 |
| April 2006 | $93.41 | $19.48 |
| March 2006 | $86.60 | $18.06 |
| February 2006 | $85.79 | $17.95 |
| January 2006 | $90.76 | $18.99 |
| December 2005 | $85.36 | $17.86 |
| November 2005 | $88.80 | $18.63 |
| October 2005 | $87.13 | $18.28 |
| September 2005 | $85.56 | $17.95 |
| August 2005 | $87.21 | $18.35 |
| July 2005 | $90.30 | $19 |
| June 2005 | $79.37 | $16.70 |
| May 2005 | $76.16 | $16.07 |
| April 2005 | $69.43 | $14.65 |
| March 2005 | $78.43 | $16.55 |
| February 2005 | $83.58 | $17.69 |
| January 2005 | $83.93 | $35.53 |
| December 2004 | $84.90 | $35.94 |
| November 2004 | $87.59 | $37.18 |
| October 2004 | $71.57 | $30.38 |
| September 2004 | $71.14 | $30.20 |
| August 2004 | $75.32 | $32.08 |
| July 2004 | $68.09 | $29 |
| June 2004 | $69.26 | $29.50 |
| May 2004 | $61.64 | $26.35 |
| April 2004 | $57.99 | $24.79 |
| March 2004 | $62.41 | $26.68 |
| February 2004 | $69.02 | $29.62 |
| January 2004 | $48.49 | $20.81 |
| December 2003 | $46.07 | $19.77 |
| November 2003 | $47.90 | $20.66 |
| October 2003 | $49.16 | $21.20 |
| September 2003 | $46.07 | $19.87 |
| August 2003 | $48.18 | $20.88 |
| July 2003 | $42.11 | $18.25 |
| June 2003 | $40.26 | $17.45 |
| May 2003 | $39.95 | $17.41 |
| April 2003 | $38.32 | $16.70 |
| March 2003 | $39.01 | $17 |
| February 2003 | $38.14 | $16.72 |
| January 2003 | $38.94 | $17.07 |
| December 2002 | $38.01 | $16.66 |
| November 2002 | $39.67 | $17.39 |
| October 2002 | $34.49 | $15.12 |
| September 2002 | $34.22 | $15 |
| August 2002 | $34.33 | $15.05 |
| July 2002 | $34.06 | $14.93 |
| June 2002 | $39.10 | $17.14 |
| May 2002 | $41.06 | $18 |
| April 2002 | $38.90 | $17.05 |
| March 2002 | $38.78 | $17 |
| February 2002 | $34.64 | $16.55 |
| January 2002 | $33.07 | $15.80 |
| December 2001 | $30.35 | $14.50 |
| November 2001 | $30.33 | $14.49 |
| October 2001 | $28.26 | $13.50 |
| September 2001 | $28.46 | $13.60 |
| August 2001 | $33.42 | $23.95 |
| July 2001 | $32.23 | $23.10 |
| June 2001 | $27.14 | $19.45 |
| May 2001 | $23.86 | $17.10 |
| April 2001 | $23.37 | $16.75 |
| March 2001 | $24.07 | $17.25 |
| February 2001 | $23.67 | $19 |
| January 2001 | $23.67 | $19 |
| December 2000 | $20.56 | $16.50 |
| November 2000 | $17.68 | $14.19 |
| October 2000 | $18.06 | $14.50 |
| September 2000 | $17.28 | $13.88 |
| August 2000 | $17.60 | $14.12 |
| July 2000 | $17.13 | $13.75 |
| June 2000 | $17.05 | $13.69 |
| May 2000 | $16.97 | $13.62 |
| April 2000 | $15.34 | $12.31 |
| March 2000 | $14.95 | $12 |
| February 2000 | $16.04 | $12.88 |
| January 2000 | $15.43 | $13.75 |
| December 1999 | $16.84 | $15 |
| November 1999 | $16.55 | $14.75 |
| October 1999 | $17.12 | $15.25 |
| September 1999 | $19.08 | $17 |
| August 1999 | $18.66 | $16.62 |
| July 1999 | $18.66 | $16.62 |
| June 1999 | $17.68 | $15.75 |
| May 1999 | $15.57 | $13.88 |
| April 1999 | $15.57 | $13.88 |
| March 1999 | $15.29 | $15.12 |
| February 1999 | $15.17 | $15 |
| January 1999 | $14.66 | $14.50 |
| December 1998 | $13.40 | $13.25 |
| November 1998 | $14.91 | $14.75 |
| October 1998 | $13.65 | $13.50 |
| September 1998 | $15.17 | $15 |
| August 1998 | $16.18 | $16 |
| July 1998 | $18.83 | $18.62 |
| June 1998 | $19.97 | $19.75 |
| May 1998 | $22.75 | $22.50 |
| April 1998 | $20.85 | $20.62 |
| March 1998 | $20.73 | $20.50 |
| February 1998 | $16.93 | $18.25 |
| January 1998 | $17.16 | $18.50 |
| December 1997 | $16.70 | $18 |
| November 1997 | $17.51 | $18.88 |
| October 1997 | $18.55 | $20 |
| September 1997 | $16.70 | $18 |
| August 1997 | $16 | $17.25 |
| July 1997 | $16 | $17.25 |
| June 1997 | $16.23 | $17.50 |
| May 1997 | $14.38 | $15.50 |
| April 1997 | $12.87 | $13.88 |
| March 1997 | $12.41 | $13.38 |
| February 1997 | $10.97 | $13.12 |
| January 1997 | $10.86 | $13 |
| December 1996 | $10.03 | $12 |
| November 1996 | $9.61 | $11.50 |
| October 1996 | $9.61 | $11.50 |
| September 1996 | $8.78 | $10.50 |
| August 1996 | $7.42 | $8.88 |
| July 1996 | $7.21 | $8.62 |
| June 1996 | $6.89 | $8.25 |
| May 1996 | $6.58 | $7.88 |
| April 1996 | $6.69 | $8 |
| March 1996 | $6.77 | $8.75 |
| February 1996 | $6.93 | $8.95 |
| January 1996 | $7.06 | $9.12 |
| December 1995 | $6.29 | $8.12 |
| November 1995 | $6.48 | $8.38 |
| October 1995 | $6 | $7.75 |
| September 1995 | $5.61 | $7.25 |
| August 1995 | $5.71 | $7.38 |
| July 1995 | $5.42 | $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: $30.78
52 week price:
Dividend Yield: 3.57%
5-year range yield:
Forward Dividend Yield: 3.64%
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: 926.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 6.12%
DGR5: 18.41%
DGR10: 19.37%