Hanmi Financial Corporation (HAFC)
Exportar para Excel
1 2 3 4 5 > >> |
28/10/2024 |
101.475 |
0,00%
|
23,00
|
21,91
|
23,00
|
21,94
|
25/10/2024 |
101.475 |
-4,77%
|
23,00
|
21,91
|
23,00
|
21,94
|
24/10/2024 |
153.151 |
6,87%
|
22,36
|
21,99
|
23,12
|
23,04
|
23/10/2024 |
124.943 |
7,10%
|
20,40
|
20,22
|
21,64
|
21,56
|
22/10/2024 |
41.307 |
0,70%
|
20,00
|
19,90
|
20,17
|
20,13
|
21/10/2024 |
92.968 |
-3,20%
|
20,74
|
19,94
|
20,74
|
19,99
|
18/10/2024 |
68.555 |
-1,76%
|
21,02
|
20,65
|
21,02
|
20,65
|
17/10/2024 |
70.383 |
1,50%
|
20,75
|
20,54
|
21,05
|
21,02
|
16/10/2024 |
100.290 |
0,29%
|
20,93
|
20,66
|
21,17
|
20,71
|
15/10/2024 |
94.546 |
2,94%
|
20,20
|
20,06
|
21,09
|
20,65
|
14/10/2024 |
45.943 |
0,80%
|
19,95
|
19,83
|
20,15
|
20,06
|
11/10/2024 |
78.995 |
3,11%
|
19,39
|
19,39
|
20,09
|
19,90
|
10/10/2024 |
77.307 |
1,31%
|
19,00
|
18,97
|
19,30
|
19,30
|
09/10/2024 |
78.932 |
1,60%
|
18,77
|
18,70
|
19,14
|
19,05
|
08/10/2024 |
71.049 |
-0,58%
|
18,87
|
18,59
|
18,87
|
18,75
|
07/10/2024 |
48.126 |
0,32%
|
18,73
|
18,71
|
18,90
|
18,86
|
04/10/2024 |
68.265 |
1,62%
|
18,78
|
18,70
|
18,90
|
18,80
|
03/10/2024 |
79.746 |
0,33%
|
18,26
|
18,19
|
18,52
|
18,50
|
02/10/2024 |
93.093 |
2,27%
|
18,36
|
18,35
|
18,87
|
18,44
|
01/10/2024 |
76.960 |
-3,07%
|
18,53
|
17,98
|
18,53
|
18,03
|
30/09/2024 |
69.856 |
0,87%
|
18,40
|
18,40
|
18,87
|
18,60
|
27/09/2024 |
87.232 |
1,54%
|
18,41
|
18,15
|
18,56
|
18,44
|
26/09/2024 |
76.209 |
-1,09%
|
18,57
|
18,16
|
18,70
|
18,16
|
25/09/2024 |
85.953 |
-2,81%
|
18,89
|
18,26
|
19,05
|
18,36
|
24/09/2024 |
59.557 |
-1,56%
|
19,21
|
18,87
|
19,48
|
18,89
|
23/09/2024 |
65.112 |
-0,62%
|
19,36
|
19,14
|
19,36
|
19,19
|
20/09/2024 |
459.860 |
-2,67%
|
19,64
|
19,28
|
19,75
|
19,31
|
19/09/2024 |
77.966 |
3,01%
|
19,75
|
19,43
|
19,92
|
19,84
|
18/09/2024 |
99.269 |
1,85%
|
19,00
|
18,74
|
19,91
|
19,26
|
17/09/2024 |
72.752 |
-0,16%
|
19,15
|
18,88
|
19,42
|
18,91
|
16/09/2024 |
58.867 |
0,05%
|
18,98
|
18,75
|
19,12
|
18,94
|
13/09/2024 |
64.472 |
2,83%
|
18,73
|
18,69
|
18,94
|
18,93
|
12/09/2024 |
58.916 |
0,05%
|
18,37
|
18,27
|
18,55
|
18,41
|
11/09/2024 |
63.547 |
-1,02%
|
18,39
|
17,92
|
18,44
|
18,40
|
10/09/2024 |
70.264 |
0,16%
|
18,66
|
18,23
|
18,66
|
18,59
|
09/09/2024 |
87.244 |
-0,22%
|
18,66
|
18,47
|
18,81
|
18,56
|
06/09/2024 |
122.823 |
-2,16%
|
19,13
|
18,54
|
19,13
|
18,60
|
05/09/2024 |
56.511 |
-0,78%
|
19,32
|
19,00
|
19,37
|
19,01
|
04/09/2024 |
83.012 |
-1,49%
|
19,37
|
19,06
|
19,63
|
19,16
|
03/09/2024 |
63.875 |
-1,82%
|
19,53
|
19,37
|
19,86
|
19,45
|
02/09/2024 |
63.293 |
0,00%
|
19,80
|
19,52
|
19,83
|
19,81
|
30/08/2024 |
63.293 |
0,56%
|
19,80
|
19,52
|
19,83
|
19,81
|
29/08/2024 |
54.111 |
0,46%
|
19,85
|
19,46
|
19,87
|
19,70
|
28/08/2024 |
69.132 |
0,36%
|
19,54
|
19,44
|
19,83
|
19,61
|
27/08/2024 |
85.304 |
-2,45%
|
19,81
|
19,49
|
19,81
|
19,54
|
26/08/2024 |
80.733 |
-1,33%
|
20,48
|
20,00
|
20,53
|
20,03
|
23/08/2024 |
106.061 |
7,01%
|
19,06
|
19,06
|
20,43
|
20,30
|
22/08/2024 |
50.182 |
1,34%
|
18,67
|
18,67
|
19,00
|
18,97
|
21/08/2024 |
47.675 |
0,05%
|
18,86
|
18,57
|
18,86
|
18,72
|
20/08/2024 |
56.106 |
-1,89%
|
19,01
|
18,70
|
19,01
|
18,71
|
19/08/2024 |
51.821 |
0,74%
|
18,97
|
18,88
|
19,10
|
19,07
|
16/08/2024 |
85.968 |
1,88%
|
18,49
|
18,49
|
19,05
|
18,93
|
15/08/2024 |
58.374 |
2,03%
|
18,67
|
18,52
|
18,91
|
18,58
|
14/08/2024 |
64.231 |
-0,49%
|
18,47
|
18,05
|
18,47
|
18,21
|
13/08/2024 |
81.517 |
1,27%
|
18,26
|
17,99
|
18,37
|
18,30
|
12/08/2024 |
84.666 |
-1,26%
|
18,42
|
17,96
|
18,45
|
18,07
|
09/08/2024 |
69.840 |
-1,56%
|
18,51
|
18,17
|
18,51
|
18,30
|
08/08/2024 |
76.698 |
1,92%
|
18,60
|
18,27
|
18,64
|
18,59
|
07/08/2024 |
89.351 |
-1,03%
|
18,70
|
18,22
|
18,77
|
18,24
|
06/08/2024 |
188.576 |
2,22%
|
18,01
|
17,965
|
18,58
|
18,43
|
05/08/2024 |
103.534 |
-4,40%
|
17,61
|
17,39
|
18,30
|
18,03
|
02/08/2024 |
104.202 |
-2,78%
|
18,59
|
18,52
|
19,05
|
18,86
|
01/08/2024 |
146.014 |
-4,90%
|
20,42
|
19,30
|
20,42
|
19,40
|
31/07/2024 |
109.201 |
1,75%
|
20,06
|
19,87
|
20,92
|
20,40
|
30/07/2024 |
66.113 |
0,91%
|
20,04
|
20,03
|
20,27
|
20,05
|
29/07/2024 |
74.933 |
-3,12%
|
20,58
|
19,78
|
20,60
|
19,87
|
26/07/2024 |
98.285 |
2,04%
|
20,50
|
20,16
|
20,67
|
20,51
|
25/07/2024 |
117.069 |
3,56%
|
19,56
|
19,56
|
20,39
|
20,10
|
24/07/2024 |
135.849 |
-6,23%
|
20,30
|
19,40
|
20,69
|
19,41
|
23/07/2024 |
155.143 |
3,24%
|
19,86
|
19,86
|
20,73
|
20,70
|
22/07/2024 |
106.651 |
2,77%
|
19,37
|
19,27
|
20,105
|
20,05
|
19/07/2024 |
98.457 |
-0,21%
|
19,61
|
19,49
|
20,00
|
19,51
|
18/07/2024 |
156.272 |
-1,26%
|
19,56
|
19,38
|
20,11
|
19,55
|
17/07/2024 |
123.213 |
2,96%
|
19,02
|
19,02
|
19,81
|
19,80
|
16/07/2024 |
156.722 |
6,30%
|
18,30
|
18,29
|
19,32
|
19,23
|
15/07/2024 |
155.568 |
4,09%
|
17,67
|
17,59
|
18,22
|
18,09
|
12/07/2024 |
139.478 |
0,12%
|
17,50
|
17,25
|
17,64
|
17,38
|
11/07/2024 |
187.421 |
5,28%
|
16,78
|
16,78
|
17,49
|
17,36
|
10/07/2024 |
72.034 |
1,85%
|
16,25
|
16,20
|
16,55
|
16,49
|
09/07/2024 |
57.387 |
1,38%
|
15,99
|
15,94
|
16,22
|
16,19
|
08/07/2024 |
48.751 |
1,20%
|
15,95
|
15,90
|
16,08
|
15,97
|
05/07/2024 |
103.365 |
-2,77%
|
16,25
|
15,75
|
16,26
|
15,78
|
04/07/2024 |
41.910 |
0,00%
|
16,68
|
16,23
|
16,68
|
16,23
|
03/07/2024 |
41.910 |
-2,70%
|
16,68
|
16,23
|
16,68
|
16,23
|
02/07/2024 |
70.420 |
1,77%
|
16,39
|
16,39
|
16,70
|
16,68
|
01/07/2024 |
57.935 |
-1,97%
|
16,66
|
16,33
|
16,77
|
16,39
|
28/06/2024 |
196.245 |
4,96%
|
16,15
|
16,14
|
16,74
|
16,72
|
27/06/2024 |
52.166 |
0,06%
|
15,91
|
15,79
|
15,98
|
15,93
|
26/06/2024 |
52.331 |
2,31%
|
15,40
|
15,40
|
15,93
|
15,92
|
25/06/2024 |
60.858 |
-0,45%
|
15,59
|
15,50
|
15,65
|
15,56
|
24/06/2024 |
59.877 |
1,76%
|
15,44
|
15,44
|
15,80
|
15,63
|
21/06/2024 |
434.144 |
-0,71%
|
15,50
|
15,29
|
15,55
|
15,36
|
20/06/2024 |
51.777 |
0,19%
|
15,35
|
15,35
|
15,53
|
15,47
|
19/06/2024 |
55.893 |
0,00%
|
15,39
|
15,31
|
15,54
|
15,44
|
18/06/2024 |
55.893 |
1,78%
|
15,39
|
15,31
|
15,54
|
15,44
|
17/06/2024 |
152.149 |
1,19%
|
15,13
|
14,9675
|
15,35
|
15,35
|
14/06/2024 |
109.366 |
-2,00%
|
15,25
|
15,035
|
15,37
|
15,17
|
13/06/2024 |
119.888 |
-1,40%
|
15,44
|
15,26
|
15,65
|
15,48
|
12/06/2024 |
173.200 |
2,82%
|
15,44
|
15,55
|
16,11
|
15,70
|
11/06/2024 |
105.727 |
0,00%
|
15,44
|
15,07
|
15,315
|
15,27
|