Hanmi Financial Corporation - Price History
Monthly price history for HAFC (Hanmi Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.49 | $15.49 |
| March 2024 | $15.92 | $15.92 |
| February 2024 | $15.11 | $15.11 |
| January 2024 | $16.50 | $16.75 |
| December 2023 | $19.10 | $19.40 |
| November 2023 | $16.39 | $16.64 |
| October 2023 | $14.23 | $14.68 |
| September 2023 | $15.73 | $16.23 |
| August 2023 | $16.79 | $17.32 |
| July 2023 | $18.17 | $19 |
| June 2023 | $14.28 | $14.93 |
| May 2023 | $13.77 | $14.40 |
| April 2023 | $15.18 | $16.16 |
| March 2023 | $17.45 | $18.57 |
| February 2023 | $22.19 | $23.62 |
| January 2023 | $21.65 | $23.29 |
| December 2022 | $23.01 | $24.75 |
| November 2022 | $25.15 | $27.05 |
| October 2022 | $24.66 | $26.78 |
| September 2022 | $21.80 | $23.68 |
| August 2022 | $22.76 | $24.72 |
| July 2022 | $23.04 | $25.27 |
| June 2022 | $20.46 | $22.44 |
| May 2022 | $21.28 | $23.34 |
| April 2022 | $20.91 | $23.15 |
| March 2022 | $22.23 | $24.61 |
| February 2022 | $23.59 | $26.12 |
| January 2022 | $24.08 | $26.88 |
| December 2021 | $21.09 | $23.55 |
| November 2021 | $20.13 | $22.47 |
| October 2021 | $19.71 | $22.19 |
| September 2021 | $17.81 | $20.06 |
| August 2021 | $17.12 | $19.28 |
| July 2021 | $16.08 | $18.23 |
| June 2021 | $16.82 | $19.06 |
| May 2021 | $18.51 | $20.98 |
| April 2021 | $17.81 | $20.30 |
| March 2021 | $17.31 | $19.73 |
| February 2021 | $15.02 | $17.12 |
| January 2021 | $12.04 | $13.82 |
| December 2020 | $9.88 | $11.34 |
| November 2020 | $8.50 | $9.75 |
| October 2020 | $7.77 | $8.99 |
| September 2020 | $7.10 | $8.21 |
| August 2020 | $8.24 | $9.53 |
| July 2020 | $7.91 | $9.23 |
| June 2020 | $8.32 | $9.71 |
| May 2020 | $7.74 | $9.03 |
| April 2020 | $10.21 | $12.07 |
| March 2020 | $9.18 | $10.85 |
| February 2020 | $13.20 | $15.60 |
| January 2020 | $14.23 | $16.82 |
| December 2019 | $16.68 | $20 |
| November 2019 | $16.38 | $19.63 |
| October 2019 | $15.86 | $19.25 |
| September 2019 | $15.47 | $18.78 |
| August 2019 | $14.76 | $17.91 |
| July 2019 | $17.49 | $21.49 |
| June 2019 | $18.13 | $22.27 |
| May 2019 | $16.78 | $20.62 |
| April 2019 | $19.11 | $23.72 |
| March 2019 | $17.14 | $21.27 |
| February 2019 | $18.60 | $23.08 |
| January 2019 | $17.67 | $21.93 |
| December 2018 | $15.70 | $19.70 |
| November 2018 | $17.89 | $22.44 |
| October 2018 | $16.53 | $20.98 |
| September 2018 | $19.62 | $24.90 |
| August 2018 | $20.57 | $26.10 |
| July 2018 | $19.56 | $25.05 |
| June 2018 | $22.13 | $28.35 |
| May 2018 | $23.38 | $29.95 |
| April 2018 | $21.36 | $27.60 |
| March 2018 | $23.79 | $30.75 |
| February 2018 | $23.64 | $30.55 |
| January 2018 | $24.19 | $31.50 |
| December 2017 | $23.31 | $30.35 |
| November 2017 | $24.38 | $31.75 |
| October 2017 | $23.61 | $30.75 |
| September 2017 | $23.61 | $30.95 |
| August 2017 | $20.37 | $26.70 |
| July 2017 | $21.85 | $28.65 |
| June 2017 | $21.55 | $28.45 |
| May 2017 | $20.14 | $26.60 |
| April 2017 | $21.86 | $29.05 |
| March 2017 | $23.14 | $30.75 |
| February 2017 | $25.13 | $33.40 |
| January 2017 | $24.80 | $33.15 |
| December 2016 | $26.10 | $34.90 |
| November 2016 | $22.96 | $30.70 |
| October 2016 | $18.55 | $25 |
| September 2016 | $19.55 | $26.34 |
| August 2016 | $19.47 | $26.23 |
| July 2016 | $18.05 | $24.52 |
| June 2016 | $17.30 | $23.49 |
| May 2016 | $17.82 | $24.34 |
| April 2016 | $16.92 | $23.12 |
| March 2016 | $16.12 | $22.02 |
| February 2016 | $15.15 | $20.83 |
| January 2016 | $15.78 | $21.70 |
| December 2015 | $17.25 | $23.72 |
| November 2015 | $18.87 | $26.10 |
| October 2015 | $18.44 | $25.50 |
| September 2015 | $18.22 | $25.20 |
| August 2015 | $17.45 | $24.24 |
| July 2015 | $18.22 | $25.31 |
| June 2015 | $17.88 | $24.84 |
| May 2015 | $15.86 | $22.12 |
| April 2015 | $15.25 | $21.28 |
| March 2015 | $15.16 | $21.15 |
| February 2015 | $14.07 | $19.73 |
| January 2015 | $14.16 | $19.86 |
| December 2014 | $15.55 | $21.81 |
| November 2014 | $14.29 | $20.10 |
| October 2014 | $15.25 | $21.45 |
| September 2014 | $14.33 | $20.16 |
| August 2014 | $14.56 | $20.55 |
| July 2014 | $14.96 | $21.12 |
| June 2014 | $14.93 | $21.08 |
| May 2014 | $15.04 | $21.31 |
| April 2014 | $15.02 | $21.27 |
| March 2014 | $16.45 | $23.30 |
| February 2014 | $16.49 | $23.43 |
| January 2014 | $15.18 | $21.57 |
| December 2013 | $15.41 | $21.89 |
| November 2013 | $14.42 | $20.56 |
| October 2013 | $12.26 | $17.48 |
| September 2013 | $11.62 | $16.57 |
| August 2013 | $11.45 | $16.33 |
| July 2013 | $11.87 | $17 |
| June 2013 | $12.34 | $17.67 |
| May 2013 | $10.99 | $15.74 |
| April 2013 | $10.78 | $15.43 |
| March 2013 | $11.18 | $16 |
| February 2013 | $11.87 | $16.99 |
| January 2013 | $11.49 | $16.45 |
| December 2012 | $9.49 | $13.59 |
| November 2012 | $8.72 | $12.49 |
| October 2012 | $8.67 | $12.41 |
| September 2012 | $8.95 | $12.81 |
| August 2012 | $8.72 | $12.49 |
| July 2012 | $7.65 | $10.95 |
| June 2012 | $7.32 | $10.48 |
| May 2012 | $6.56 | $9.39 |
| April 2012 | $7.28 | $10.43 |
| March 2012 | $7.07 | $10.12 |
| February 2012 | $6.06 | $8.67 |
| January 2012 | $5.76 | $8.24 |
| December 2011 | $5.17 | $7.40 |
| November 2011 | $4.89 | $0.88 |
| October 2011 | $5.59 | $1 |
| September 2011 | $4.64 | $0.83 |
| August 2011 | $5.42 | $0.97 |
| July 2011 | $5.92 | $1.06 |
| June 2011 | $5.98 | $1.07 |
| May 2011 | $6.70 | $1.20 |
| April 2011 | $7.38 | $1.32 |
| March 2011 | $6.93 | $1.24 |
| February 2011 | $6.98 | $1.25 |
| January 2011 | $7.35 | $1.32 |
| December 2010 | $6.43 | $1.15 |
| November 2010 | $5.13 | $0.92 |
| October 2010 | $6.54 | $1.17 |
| September 2010 | $7.15 | $1.28 |
| August 2010 | $6.76 | $1.21 |
| July 2010 | $7.88 | $1.41 |
| June 2010 | $7.04 | $1.26 |
| May 2010 | $12.91 | $2.31 |
| April 2010 | $16.65 | $2.98 |
| March 2010 | $13.41 | $2.40 |
| February 2010 | $13.47 | $2.41 |
| January 2010 | $11.12 | $1.99 |
| December 2009 | $6.70 | $1.20 |
| November 2009 | $6.48 | $1.16 |
| October 2009 | $8.55 | $1.53 |
| September 2009 | $9.16 | $1.64 |
| August 2009 | $8.44 | $1.51 |
| July 2009 | $9.83 | $1.76 |
| June 2009 | $9.78 | $1.75 |
| May 2009 | $8.05 | $1.44 |
| April 2009 | $8.66 | $1.55 |
| March 2009 | $7.26 | $1.30 |
| February 2009 | $6.59 | $1.18 |
| January 2009 | $10.67 | $1.91 |
| December 2008 | $11.51 | $2.06 |
| November 2008 | $13.13 | $2.35 |
| October 2008 | $22.35 | $4 |
| September 2008 | $28.22 | $5.05 |
| August 2008 | $28.55 | $5.11 |
| July 2008 | $29.61 | $5.30 |
| June 2008 | $28.94 | $5.21 |
| May 2008 | $35.55 | $6.40 |
| April 2008 | $38.82 | $6.99 |
| March 2008 | $41.04 | $7.39 |
| February 2008 | $42.05 | $7.63 |
| January 2008 | $47.40 | $8.60 |
| December 2007 | $47.51 | $8.62 |
| November 2007 | $52.51 | $9.59 |
| October 2007 | $60.34 | $11.02 |
| September 2007 | $84.81 | $15.49 |
| August 2007 | $84.44 | $15.48 |
| July 2007 | $79.09 | $14.50 |
| June 2007 | $93.06 | $17.06 |
| May 2007 | $94.95 | $17.47 |
| April 2007 | $89.19 | $16.41 |
| March 2007 | $103.59 | $19.06 |
| February 2007 | $105.82 | $19.53 |
| January 2007 | $110.97 | $20.48 |
| December 2006 | $122.08 | $22.53 |
| November 2006 | $117.96 | $21.83 |
| October 2006 | $115.48 | $21.37 |
| September 2006 | $105.91 | $19.60 |
| August 2006 | $105.16 | $19.52 |
| July 2006 | $102.57 | $19.04 |
| June 2006 | $104.72 | $19.44 |
| May 2006 | $102.94 | $19.17 |
| April 2006 | $104.60 | $19.48 |
| March 2006 | $96.98 | $18.06 |
| February 2006 | $96.07 | $17.95 |
| January 2006 | $101.63 | $18.99 |
| December 2005 | $95.58 | $17.86 |
| November 2005 | $99.43 | $18.63 |
| October 2005 | $97.56 | $18.28 |
| September 2005 | $95.80 | $17.95 |
| August 2005 | $97.66 | $18.35 |
| July 2005 | $101.12 | $19 |
| June 2005 | $88.88 | $16.70 |
| May 2005 | $85.28 | $16.07 |
| April 2005 | $77.74 | $14.65 |
| March 2005 | $87.83 | $16.55 |
| February 2005 | $93.59 | $17.69 |
| January 2005 | $93.99 | $35.53 |
| December 2004 | $95.07 | $35.94 |
| November 2004 | $98.08 | $37.18 |
| October 2004 | $80.14 | $30.38 |
| September 2004 | $79.67 | $30.20 |
| August 2004 | $84.34 | $32.08 |
| July 2004 | $76.25 | $29 |
| June 2004 | $77.56 | $29.50 |
| May 2004 | $69.02 | $26.35 |
| April 2004 | $64.94 | $24.79 |
| March 2004 | $69.89 | $26.68 |
| February 2004 | $77.29 | $29.62 |
| January 2004 | $54.30 | $20.81 |
| December 2003 | $51.59 | $19.77 |
| November 2003 | $53.64 | $20.66 |
| October 2003 | $55.04 | $21.20 |
| September 2003 | $51.59 | $19.87 |
| August 2003 | $53.95 | $20.88 |
| July 2003 | $47.15 | $18.25 |
| June 2003 | $45.08 | $17.45 |
| May 2003 | $44.73 | $17.41 |
| April 2003 | $42.91 | $16.70 |
| March 2003 | $43.68 | $17 |
| February 2003 | $42.71 | $16.72 |
| January 2003 | $43.61 | $17.07 |
| December 2002 | $42.56 | $16.66 |
| November 2002 | $44.42 | $17.39 |
| October 2002 | $38.62 | $15.12 |
| September 2002 | $38.32 | $15 |
| August 2002 | $38.45 | $15.05 |
| July 2002 | $38.14 | $14.93 |
| June 2002 | $43.78 | $17.14 |
| May 2002 | $45.98 | $18 |
| April 2002 | $43.56 | $17.05 |
| March 2002 | $43.43 | $17 |
| February 2002 | $38.79 | $16.55 |
| January 2002 | $37.03 | $15.80 |
| December 2001 | $33.98 | $14.50 |
| November 2001 | $33.96 | $14.49 |
| October 2001 | $31.64 | $13.50 |
| September 2001 | $31.87 | $13.60 |
| August 2001 | $37.42 | $23.95 |
| July 2001 | $36.09 | $23.10 |
| June 2001 | $30.39 | $19.45 |
| May 2001 | $26.72 | $17.10 |
| April 2001 | $26.17 | $16.75 |
| March 2001 | $26.95 | $17.25 |
| February 2001 | $26.51 | $19 |
| January 2001 | $26.51 | $19 |
| December 2000 | $23.02 | $16.50 |
| November 2000 | $19.79 | $14.19 |
| October 2000 | $20.23 | $14.50 |
| September 2000 | $19.36 | $13.88 |
| August 2000 | $19.70 | $14.12 |
| July 2000 | $19.18 | $13.75 |
| June 2000 | $19.10 | $13.69 |
| May 2000 | $19.01 | $13.62 |
| April 2000 | $17.18 | $12.31 |
| March 2000 | $16.74 | $12 |
| February 2000 | $17.96 | $12.88 |
| January 2000 | $17.28 | $13.75 |
| December 1999 | $18.85 | $15 |
| November 1999 | $18.54 | $14.75 |
| October 1999 | $19.17 | $15.25 |
| September 1999 | $21.36 | $17 |
| August 1999 | $20.89 | $16.62 |
| July 1999 | $20.89 | $16.62 |
| June 1999 | $19.79 | $15.75 |
| May 1999 | $17.44 | $13.88 |
| April 1999 | $17.44 | $13.88 |
| March 1999 | $17.12 | $15.12 |
| February 1999 | $16.98 | $15 |
| January 1999 | $16.42 | $14.50 |
| December 1998 | $15 | $13.25 |
| November 1998 | $16.70 | $14.75 |
| October 1998 | $15.28 | $13.50 |
| September 1998 | $16.98 | $15 |
| August 1998 | $18.12 | $16 |
| July 1998 | $21.09 | $18.62 |
| June 1998 | $22.36 | $19.75 |
| May 1998 | $25.48 | $22.50 |
| April 1998 | $23.35 | $20.62 |
| March 1998 | $23.21 | $20.50 |
| February 1998 | $18.96 | $18.25 |
| January 1998 | $19.22 | $18.50 |
| December 1997 | $18.70 | $18 |
| November 1997 | $19.61 | $18.88 |
| October 1997 | $20.78 | $20 |
| September 1997 | $18.70 | $18 |
| August 1997 | $17.92 | $17.25 |
| July 1997 | $17.92 | $17.25 |
| June 1997 | $18.18 | $17.50 |
| May 1997 | $16.10 | $15.50 |
| April 1997 | $14.41 | $13.88 |
| March 1997 | $13.89 | $13.38 |
| February 1997 | $12.28 | $13.12 |
| January 1997 | $12.16 | $13 |
| December 1996 | $11.23 | $12 |
| November 1996 | $10.76 | $11.50 |
| October 1996 | $10.76 | $11.50 |
| September 1996 | $9.83 | $10.50 |
| August 1996 | $8.30 | $8.88 |
| July 1996 | $8.07 | $8.62 |
| June 1996 | $7.72 | $8.25 |
| May 1996 | $7.37 | $7.88 |
| April 1996 | $7.49 | $8 |
| March 1996 | $7.58 | $8.75 |
| February 1996 | $7.76 | $8.95 |
| January 1996 | $7.91 | $9.12 |
| December 1995 | $7.04 | $8.12 |
| November 1995 | $7.26 | $8.38 |
| October 1995 | $6.72 | $7.75 |
| September 1995 | $6.28 | $7.25 |
| August 1995 | $6.39 | $7.38 |
| July 1995 | $6.07 | $7 |
| June 1995 | $5.69 | $6.56 |
| May 1995 | $5.96 | $6.88 |
| April 1995 | $5.57 | $6.75 |
| March 1995 | $5.78 | $7 |
| February 1995 | $6.19 | $7.50 |
| January 1995 | $5.78 | $7 |
| December 1994 | $5.83 | $7.06 |
| November 1994 | $5.78 | $7 |
| October 1994 | $6.19 | $7.50 |
| September 1994 | $5.78 | $7 |
| August 1994 | $5.26 | $6.38 |
| July 1994 | $5.16 | $6.25 |
| June 1994 | $5.57 | $6.75 |
| May 1994 | $5.67 | $6.88 |
| April 1994 | $5.88 | $7.12 |
HAFC
Price: $15.21
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.57%
Payout Ratio: 38.17%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.62 USD
P/E Ratio: 5.87
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 38762
Market Capitalization: 459.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 20.08%
DGR5: 14.64%
DGR10: 30.00%