HAFC: Hanmi Financial Corp.

As of Monday, December 1st, 2025

$ 28.22

+0.60 +2.17%

Open: 27.46
High: 28.27
Low: 27.46
Volume: 152,724
Previous Close on Friday, November 28th, 2025

$ 27.62

-0.27 -0.97%

Open: 27.88
High: 28.07
Low: 27.53
Volume: 72,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 27.46 28.27 27.46 28.22 152,724 +0.60 +2.17
2025-11-28 27.88 28.07 27.53 27.62 72,685 -0.27 -0.97
2025-11-26 27.97 28.33 27.76 27.89 330,331 -0.22 -0.78
2025-11-25 27.44 28.38 27.44 28.11 218,523 +0.88 +3.23
2025-11-24 27.40 27.59 27.07 27.23 158,054 -0.03 -0.11
2025-11-21 26.48 27.48 26.32 27.26 202,011 +0.80 +3.02
2025-11-20 26.60 27.11 26.27 26.46 147,874 +0.19 +0.72
2025-11-19 25.87 26.37 25.82 26.27 9,273 +0.36 +1.39
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 28.38
On 2025-11-25		 27.07
On 2025-11-24		 0.96 3.52 28.38
On 2025-11-25		 27.46
On 2025-12-01		 -3.24 27.81
10D 28.38
On 2025-11-25		 25.78
On 2025-11-18		 1.19 4.40 27.10
On 2025-11-17		 25.78
On 2025-11-18		 -4.87 27.09
20D 28.38
On 2025-11-25		 25.68
On 2025-11-03		 1.82 6.89 27.33
On 2025-11-12		 25.78
On 2025-11-18		 -5.65 26.94
WTD 28.27
On 2025-12-01		 27.46
On 2025-12-01		 0.60 2.17 -- -- -- 28.22
MTD 28.27
On 2025-12-01		 27.46
On 2025-12-01		 0.60 2.17 -- -- -- 28.22
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

116.31 +1.60 +1.39 829,902
HTH

Hilltop Holdings Inc.

34.65 +0.33 +0.96 348,406
FND

Floor & Decor Holdings Inc.

64.67 +1.05 +1.65 2,686,109
HMY

Harmony Gold Mining Company Limited

19.32 -0.34 -1.73 3,878,640
HAFC

Hanmi Financial Corp.

28.22 +0.60 +2.17 152,724