Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	8.525	8.593	8.456	8.586	146,308	+0.07(+0.81%)
Nov 29, 2012	8.428	8.553	8.428	8.518	192,582	+0.17(+2.06%)
Nov 28, 2012	8.298	8.421	8.181	8.346	217,849	+0.03(+0.41%)
Nov 27, 2012	8.284	8.421	8.208	8.311	303,584	-0.01(-0.08%)
Nov 26, 2012	8.298	8.456	8.243	8.318	208,572	+0.03(+0.33%)
Nov 23, 2012	8.270	8.373	8.181	8.291	182,598	+0.06(+0.75%)
Nov 21, 2012	8.181	8.277	8.098	8.229	284,912	+0.05(+0.59%)
Nov 20, 2012	8.270	8.513	8.133	8.181	301,183	-0.08(-1.00%)
Nov 19, 2012	8.201	8.353	8.146	8.263	227,726	+0.16(+2.04%)
Nov 16, 2012	8.064	8.119	8.023	8.098	272,561	+0.01(+0.08%)
Nov 15, 2012	8.174	8.373	8.078	8.091	243,509	-0.10(-1.26%)
Nov 14, 2012	8.401	8.401	8.146	8.195	154,232	-0.20(-2.38%)
Nov 13, 2012	8.408	8.476	8.325	8.394	124,802	-0.05(-0.57%)
Nov 12, 2012	8.366	8.593	8.366	8.442	111,647	+0.13(+1.57%)
Nov 09, 2012	8.050	8.531	8.050	8.311	372,466	+0.19(+2.37%)
Nov 08, 2012	8.298	8.449	8.112	8.119	233,689	-0.16(-1.99%)
Nov 07, 2012	8.545	8.566	8.263	8.284	485,152	-0.34(-3.91%)
Nov 06, 2012	8.559	8.634	8.470	8.621	228,222	+0.03(+0.40%)
Nov 05, 2012	8.525	8.593	8.394	8.586	213,552	+0.03(+0.40%)
Nov 02, 2012	8.621	8.662	8.470	8.552	165,161	-0.04(-0.48%)
Nov 01, 2012	8.559	8.607	8.456	8.593	252,651	+0.06(+0.73%)
Oct 31, 2012	8.346	8.538	8.325	8.531	127,640	+0.12(+1.47%)
Oct 26, 2012	8.525	8.408	8.408	8.408	135,862	-0.12(-1.37%)
Oct 25, 2012	8.497	8.651	8.456	8.525	177,867	+0.08(+0.98%)
Oct 24, 2012	8.470	8.545	8.373	8.442	163,351	-0.01(-0.16%)
Oct 23, 2012	8.545	8.586	8.373	8.456	126,104	-0.23(-2.61%)
Oct 19, 2012	8.731	8.841	8.628	8.683	262,800	-0.08(-0.94%)
Oct 18, 2012	8.937	9.088	8.731	8.765	333,997	-0.04(-0.47%)
Oct 17, 2012	8.683	8.827	8.621	8.806	254,480	+0.14(+1.67%)
Oct 16, 2012	8.738	8.745	8.552	8.662	338,762	-0.03(-0.40%)
Oct 15, 2012	8.731	8.861	8.648	8.696	204,651	-0.02(-0.24%)
Oct 12, 2012	8.813	8.820	8.703	8.717	156,164	-0.10(-1.17%)
Oct 11, 2012	8.799	8.937	8.775	8.820	84,710	+0.08(+0.86%)
Oct 10, 2012	8.834	8.978	8.731	8.745	116,245	-0.06(-0.70%)
Oct 09, 2012	8.964	8.964	8.799	8.806	170,197	-0.12(-1.31%)
Oct 08, 2012	8.875	8.971	8.875	8.923	76,023	+0.01(+0.15%)
Oct 05, 2012	8.937	9.040	8.882	8.909	164,936	+0.01(+0.08%)
Oct 04, 2012	8.930	9.006	8.841	8.903	155,613	+0.03(+0.39%)
Oct 03, 2012	8.958	8.971	8.827	8.868	252,516	-0.05(-0.62%)
Oct 02, 2012	8.971	9.040	8.854	8.923	173,177	+0.00(+0.00%)
Oct 01, 2012	8.896	8.985	8.841	8.923	159,700	+0.12(+1.33%)
Sep 28, 2012	8.841	8.937	8.765	8.806	93,819	-0.08(-0.85%)
Sep 27, 2012	8.834	8.971	8.751	8.882	169,372	+0.11(+1.25%)
Sep 26, 2012	8.964	9.026	8.669	8.772	225,669	-0.19(-2.07%)
Sep 25, 2012	9.191	9.274	8.916	8.958	396,977	-0.21(-2.25%)
Sep 24, 2012	9.033	9.212	8.936	9.164	292,011	+0.03(+0.38%)
Sep 21, 2012	9.102	9.212	8.923	9.129	737,482	+0.13(+1.45%)
Sep 20, 2012	8.889	9.040	8.861	8.999	195,695	+0.08(+0.85%)
Sep 19, 2012	9.040	9.095	8.882	8.923	205,182	-0.10(-1.07%)
Sep 18, 2012	8.937	9.111	8.882	9.019	160,090	+0.10(+1.16%)
Sep 17, 2012	8.971	8.978	8.848	8.916	198,376	-0.07(-0.77%)
Sep 14, 2012	8.999	9.178	8.937	8.985	253,438	+0.04(+0.46%)
Sep 13, 2012	8.731	9.143	8.731	8.944	298,335	+0.20(+2.28%)
Sep 12, 2012	8.717	8.848	8.669	8.745	164,518	+0.03(+0.32%)
Sep 11, 2012	8.690	8.820	8.669	8.717	268,985	+0.03(+0.32%)
Sep 10, 2012	8.806	8.841	8.662	8.690	230,167	-0.10(-1.17%)
Sep 07, 2012	8.786	8.896	8.717	8.793	191,819	+0.08(+0.95%)
Sep 06, 2012	8.690	8.896	8.518	8.710	285,670	+0.05(+0.64%)
Sep 05, 2012	8.731	8.745	8.332	8.655	398,005	-0.08(-0.87%)
Sep 04, 2012	8.559	8.765	8.538	8.731	389,488	+0.14(+1.68%)
Aug 31, 2012	8.593	8.621	8.545	8.586	277,819	-0.01(-0.08%)
Aug 30, 2012	8.566	8.607	8.428	8.593	167,113	+0.00(+0.00%)
Aug 29, 2012	8.580	8.655	8.442	8.593	298,789	+0.03(+0.32%)
Aug 27, 2012	8.593	8.696	8.498	8.566	204,039	+0.01(+0.16%)
Aug 24, 2012	8.559	8.614	8.490	8.552	249,896	-0.02(-0.28%)
Aug 23, 2012	8.731	8.861	8.525	8.576	251,159	-0.15(-1.77%)
Aug 22, 2012	8.854	8.861	8.621	8.731	392,412	-0.12(-1.40%)
Aug 21, 2012	8.978	9.033	8.806	8.854	345,171	-0.06(-0.69%)
Aug 20, 2012	9.047	9.068	8.889	8.916	247,030	-0.12(-1.37%)
Aug 17, 2012	8.889	9.040	8.834	9.040	364,954	+0.12(+1.39%)
Aug 16, 2012	8.806	8.937	8.765	8.916	270,374	+0.12(+1.33%)
Aug 15, 2012	8.806	8.937	8.772	8.799	341,999	-0.02(-0.23%)
Aug 14, 2012	8.848	8.909	8.772	8.820	391,856	+0.01(+0.08%)
Aug 13, 2012	8.731	8.896	8.628	8.813	421,328	+0.07(+0.79%)
Aug 10, 2012	8.525	8.765	8.435	8.745	477,780	+0.17(+2.00%)
Aug 09, 2012	8.311	8.580	8.305	8.573	371,625	+0.27(+3.31%)
Aug 08, 2012	8.016	8.298	7.947	8.298	361,405	+0.24(+2.99%)
Aug 07, 2012	7.782	8.071	7.782	8.057	254,301	+0.29(+3.72%)
Aug 06, 2012	7.576	7.810	7.431	7.768	356,758	+0.23(+3.01%)
Aug 03, 2012	7.466	7.610	7.431	7.541	447,186	+0.18(+2.43%)
Aug 02, 2012	7.211	7.444	7.211	7.363	137,568	+0.14(+2.00%)
Aug 01, 2012	7.548	7.554	7.218	7.218	240,847	-0.31(-4.11%)
Jul 31, 2012	7.438	7.548	7.438	7.528	212,285	+0.09(+1.20%)
Jul 30, 2012	7.466	7.507	7.418	7.438	173,726	-0.05(-0.64%)
Jul 27, 2012	7.459	7.493	7.404	7.486	441,324	+0.04(+0.55%)
Jul 26, 2012	7.473	7.473	7.356	7.445	148,869	+0.07(+0.93%)
Jul 25, 2012	7.445	7.480	7.342	7.376	132,020	-0.01(-0.14%)
Jul 24, 2012	7.418	7.452	7.328	7.387	262,131	-0.04(-0.51%)
Jul 23, 2012	7.321	7.480	7.321	7.425	254,183	-0.03(-0.37%)
Jul 20, 2012	7.390	7.493	7.390	7.452	185,203	-0.01(-0.09%)
Jul 19, 2012	7.486	7.486	7.363	7.459	269,432	+0.03(+0.46%)
Jul 18, 2012	7.356	7.438	7.276	7.425	176,741	+0.06(+0.84%)
Jul 17, 2012	7.411	7.486	7.280	7.363	255,620	-0.05(-0.65%)
Jul 16, 2012	7.349	7.411	7.308	7.411	174,360	+0.03(+0.47%)
Jul 13, 2012	7.308	7.390	7.177	7.376	121,708	+0.08(+1.04%)
Jul 12, 2012	7.108	7.335	7.108	7.301	162,722	+0.14(+2.02%)
Jul 11, 2012	7.150	7.209	7.124	7.156	94,856	+0.02(+0.29%)
Jul 10, 2012	7.177	7.287	7.081	7.136	84,505	-0.04(-0.57%)
Jul 09, 2012	7.273	7.308	7.095	7.177	184,829	-0.10(-1.32%)
Jul 06, 2012	7.232	7.315	7.122	7.273	159,488	-0.04(-0.56%)
Jul 05, 2012	7.301	7.349	7.253	7.315	139,576	-0.03(-0.47%)
Jul 03, 2012	7.266	7.349	7.266	7.349	126,564	+0.06(+0.85%)
Jul 02, 2012	7.225	7.321	7.211	7.287	193,823	+0.08(+1.14%)
Jun 29, 2012	7.074	7.218	7.067	7.205	267,008	+0.23(+3.35%)
Jun 28, 2012	6.833	6.985	6.675	6.971	142,981	+0.09(+1.30%)
Jun 27, 2012	6.785	6.943	6.723	6.881	237,446	+0.14(+2.04%)
Jun 26, 2012	6.751	6.833	6.668	6.744	178,208	-0.02(-0.30%)
Jun 25, 2012	6.799	6.862	6.732	6.765	80,301	-0.16(-2.28%)
Jun 22, 2012	6.806	6.936	6.710	6.923	407,339	+0.19(+2.76%)
Jun 21, 2012	6.971	6.971	6.689	6.737	173,319	-0.21(-3.07%)
Jun 20, 2012	6.916	6.978	6.875	6.950	154,446	+0.05(+0.80%)
Jun 19, 2012	6.792	6.926	6.765	6.895	219,915	+0.11(+1.62%)
Jun 18, 2012	6.799	6.888	6.758	6.785	122,914	-0.10(-1.40%)
Jun 15, 2012	6.751	6.895	6.723	6.881	235,300	+0.12(+1.73%)
Jun 14, 2012	6.661	6.771	6.661	6.765	103,112	+0.12(+1.76%)
Jun 13, 2012	6.668	6.792	6.565	6.648	180,726	-0.03(-0.51%)
Jun 12, 2012	6.613	6.826	6.565	6.682	211,071	+0.10(+1.57%)
Jun 11, 2012	6.943	6.991	6.572	6.579	203,943	-0.32(-4.59%)
Jun 08, 2012	6.668	6.930	6.545	6.895	203,015	+0.22(+3.30%)
Jun 07, 2012	6.600	6.764	6.476	6.675	289,836	+0.16(+2.53%)
Jun 06, 2012	6.359	6.524	6.290	6.510	371,334	+0.21(+3.27%)
Jun 05, 2012	6.290	6.441	6.256	6.304	121,836	-0.01(-0.22%)
Jun 04, 2012	6.359	6.441	6.261	6.318	184,049	-0.01(-0.11%)
Jun 01, 2012	6.338	6.448	6.290	6.325	218,406	-0.13(-2.02%)
May 31, 2012	6.517	6.620	6.428	6.455	432,506	-0.04(-0.63%)
May 30, 2012	6.551	6.579	6.476	6.497	147,275	-0.09(-1.36%)
May 29, 2012	6.593	6.606	6.490	6.586	95,241	+0.07(+1.05%)
May 25, 2012	6.620	6.620	6.497	6.517	124,859	-0.10(-1.56%)
May 24, 2012	6.565	6.627	6.483	6.620	128,269	+0.06(+0.94%)
May 23, 2012	6.510	6.648	6.469	6.558	151,786	-0.03(-0.52%)
May 22, 2012	6.572	6.668	6.551	6.593	211,795	+0.01(+0.16%)
May 21, 2012	6.627	6.703	6.565	6.582	220,137	-0.06(-0.88%)
May 18, 2012	6.710	6.792	6.634	6.641	324,114	-0.09(-1.33%)
May 17, 2012	6.765	6.888	6.716	6.730	391,725	-0.05(-0.71%)
May 16, 2012	6.840	6.930	6.765	6.778	247,391	-0.04(-0.60%)
May 15, 2012	6.813	6.868	6.792	6.820	169,211	-0.01(-0.10%)
May 14, 2012	6.909	6.943	6.813	6.826	272,268	-0.17(-2.46%)
May 11, 2012	7.074	7.108	6.943	6.998	194,926	-0.12(-1.74%)
May 10, 2012	6.978	7.143	6.978	7.122	140,422	+0.19(+2.78%)
May 09, 2012	6.881	6.998	6.881	6.930	180,017	-0.02(-0.30%)
May 08, 2012	6.943	7.043	6.871	6.950	153,045	-0.02(-0.30%)
May 07, 2012	6.936	7.053	6.895	6.971	208,860	+0.03(+0.50%)
May 04, 2012	7.046	7.081	6.909	6.936	194,645	-0.14(-2.04%)
May 03, 2012	7.170	7.239	7.053	7.081	189,100	-0.09(-1.25%)
May 02, 2012	7.136	7.232	7.019	7.170	232,185	-0.03(-0.38%)
May 01, 2012	7.150	7.342	7.150	7.198	340,282	+0.03(+0.38%)
Apr 30, 2012	7.328	7.328	7.156	7.170	137,037	-0.17(-2.34%)
Apr 27, 2012	7.253	7.376	7.129	7.342	309,470	+0.12(+1.62%)
Apr 26, 2012	7.026	7.242	7.026	7.225	199,266	-0.09(-1.22%)
Apr 25, 2012	7.211	7.321	7.136	7.315	256,192	+0.17(+2.41%)
Apr 24, 2012	6.985	7.205	6.971	7.143	270,382	+0.18(+2.57%)
Apr 23, 2012	7.033	7.060	6.916	6.964	257,773	-0.16(-2.31%)
Apr 20, 2012	7.108	7.205	7.046	7.129	356,688	+0.14(+1.97%)
Apr 19, 2012	6.971	7.088	6.785	6.991	189,158	+0.05(+0.69%)
Apr 18, 2012	7.067	7.067	6.916	6.943	195,906	-0.14(-2.04%)
Apr 17, 2012	6.895	7.150	6.895	7.088	225,102	+0.24(+3.51%)
Apr 16, 2012	6.751	7.026	6.675	6.847	152,897	+0.14(+2.05%)
Apr 13, 2012	6.902	6.902	6.627	6.710	280,081	-0.23(-3.27%)
Apr 12, 2012	6.854	7.019	6.854	6.936	178,811	+0.06(+0.90%)
Apr 11, 2012	6.778	6.910	6.730	6.875	174,124	+0.19(+2.88%)
Apr 10, 2012	6.888	6.888	6.606	6.682	366,528	-0.19(-2.70%)
Apr 09, 2012	6.902	6.937	6.840	6.868	340,233	-0.19(-2.63%)
Apr 05, 2012	7.088	7.136	7.012	7.053	214,626	-0.06(-0.87%)
Apr 04, 2012	7.040	7.136	6.943	7.115	359,770	-0.03(-0.48%)
Apr 03, 2012	7.150	7.266	7.060	7.150	316,653	+0.01(+0.10%)
Apr 02, 2012	6.957	7.143	6.875	7.143	244,715	+0.19(+2.67%)
Mar 30, 2012	7.033	7.033	6.881	6.957	479,358	-0.01(-0.20%)
Mar 29, 2012	6.916	6.998	6.792	6.971	238,541	-0.03(-0.39%)
Mar 28, 2012	6.971	7.026	6.930	6.998	481,984	+0.00(+0.00%)
Mar 27, 2012	7.040	7.046	6.930	6.998	303,575	-0.05(-0.78%)
Mar 26, 2012	6.957	7.081	6.943	7.053	343,372	+0.16(+2.29%)
Mar 23, 2012	6.875	6.973	6.792	6.895	351,146	+0.01(+0.20%)
Mar 22, 2012	6.943	7.012	6.861	6.881	439,076	-0.12(-1.77%)
Mar 21, 2012	7.150	7.163	6.957	7.005	399,134	-0.11(-1.55%)
Mar 20, 2012	7.280	7.287	7.067	7.115	633,627	-0.16(-2.27%)
Mar 19, 2012	7.122	7.368	7.005	7.280	534,875	+0.13(+1.83%)
Mar 16, 2012	6.950	7.163	6.902	7.150	693,511	+0.22(+3.17%)
Mar 15, 2012	6.799	6.936	6.758	6.930	244,252	+0.16(+2.33%)
Mar 14, 2012	6.531	6.923	6.531	6.771	717,447	+0.22(+3.36%)
Mar 13, 2012	6.325	6.558	6.325	6.551	323,419	+0.27(+4.38%)
Mar 12, 2012	6.256	6.325	6.132	6.277	186,223	+0.02(+0.33%)
Mar 09, 2012	5.995	6.283	5.995	6.256	728,165	+0.35(+5.94%)
Mar 08, 2012	5.816	5.912	5.747	5.905	180,064	+0.14(+2.38%)
Mar 07, 2012	5.665	5.782	5.644	5.768	262,402	+0.14(+2.44%)
Mar 06, 2012	5.775	5.861	5.610	5.630	377,157	-0.19(-3.19%)
Mar 05, 2012	5.775	5.830	5.706	5.816	144,920	+0.04(+0.71%)
Mar 02, 2012	5.878	5.924	5.775	5.775	263,114	-0.08(-1.29%)
Mar 01, 2012	6.015	6.098	5.850	5.850	314,927	-0.11(-1.85%)
Feb 29, 2012	5.953	6.002	5.912	5.960	468,336	+0.02(+0.35%)
Feb 28, 2012	5.960	6.002	5.919	5.940	118,256	-0.03(-0.58%)
Feb 27, 2012	5.960	6.057	5.940	5.974	231,191	-0.05(-0.91%)
Feb 24, 2012	6.057	6.070	5.967	6.029	104,323	-0.04(-0.68%)
Feb 23, 2012	5.940	6.070	5.892	6.070	159,631	+0.16(+2.67%)
Feb 22, 2012	6.112	6.146	5.905	5.912	386,655	-0.22(-3.59%)
Feb 21, 2012	6.139	6.153	6.084	6.132	337,631	-0.01(-0.11%)
Feb 17, 2012	6.194	6.249	6.132	6.139	231,512	-0.01(-0.22%)
Feb 16, 2012	6.112	6.201	6.098	6.153	389,827	+0.02(+0.34%)
Feb 15, 2012	6.153	6.187	6.105	6.132	381,710	+0.02(+0.34%)
Feb 14, 2012	6.077	6.153	6.029	6.112	349,547	+0.00(+0.00%)
Feb 13, 2012	6.132	6.215	6.043	6.112	268,971	+0.05(+0.91%)
Feb 10, 2012	6.118	6.173	6.050	6.057	270,041	-0.14(-2.22%)
Feb 09, 2012	6.194	6.208	6.070	6.194	218,386	+0.02(+0.33%)
Feb 08, 2012	6.201	6.338	6.125	6.173	210,193	-0.01(-0.22%)
Feb 07, 2012	6.173	6.283	6.098	6.187	343,163	+0.03(+0.45%)
Feb 06, 2012	6.153	6.180	6.050	6.160	165,725	-0.05(-0.88%)
Feb 03, 2012	6.118	6.283	6.063	6.215	235,606	+0.19(+3.20%)
Feb 02, 2012	5.871	6.063	5.830	6.022	219,937	+0.16(+2.82%)
Feb 01, 2012	5.713	6.002	5.672	5.857	339,060	+0.19(+3.40%)
Jan 31, 2012	5.527	5.678	5.438	5.665	485,450	+0.17(+3.13%)
Jan 30, 2012	5.548	5.575	5.479	5.493	286,541	-0.08(-1.36%)
Jan 27, 2012	5.541	5.610	5.479	5.568	227,163	+0.00(+0.00%)
Jan 26, 2012	5.637	5.637	5.472	5.568	284,391	-0.06(-1.10%)
Jan 25, 2012	5.637	5.637	5.500	5.630	108,364	+0.01(+0.12%)
Jan 24, 2012	5.507	5.658	5.431	5.623	223,694	+0.08(+1.36%)
Jan 23, 2012	5.665	5.665	5.513	5.548	134,030	-0.09(-1.59%)
Jan 20, 2012	5.644	5.651	5.520	5.637	179,173	+0.00(+0.00%)
Jan 19, 2012	5.809	5.947	5.603	5.637	325,471	-0.03(-0.49%)
Jan 18, 2012	5.582	5.692	5.410	5.665	314,451	+0.08(+1.35%)
Jan 17, 2012	5.850	5.892	5.582	5.589	507,530	-0.23(-3.90%)
Jan 13, 2012	5.782	5.885	5.733	5.816	244,344	-0.06(-1.05%)
Jan 12, 2012	5.905	5.950	5.761	5.878	271,113	-0.03(-0.58%)
Jan 11, 2012	5.843	6.002	5.754	5.912	223,336	+0.05(+0.82%)
Jan 10, 2012	5.637	5.871	5.568	5.864	349,278	+0.30(+5.44%)
Jan 09, 2012	5.520	5.596	5.369	5.562	351,802	+0.03(+0.62%)
Jan 06, 2012	5.472	5.589	5.397	5.527	237,991	+0.05(+0.88%)
Jan 05, 2012	5.452	5.500	5.335	5.479	301,991	+0.03(+0.50%)
Jan 04, 2012	5.293	5.479	5.273	5.452	314,000	+0.36(+7.16%)
Dec 30, 2011	5.067	5.115	4.998	5.087	414,378	+0.00(+0.00%)
Dec 29, 2011	5.046	5.142	4.970	5.087	242,597	+0.03(+0.54%)
Dec 28, 2011	5.135	5.170	4.936	5.060	209,046	-0.10(-1.87%)
Dec 27, 2011	5.135	5.204	5.073	5.156	202,138	-0.02(-0.40%)
Dec 23, 2011	5.273	5.314	4.847	5.177	283,115	-0.14(-2.71%)
Dec 21, 2011	5.500	5.500	5.238	5.321	319,874	-0.18(-3.25%)
Dec 20, 2011	5.005	6.160	4.984	5.500	763,956	+0.60(+12.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Hanmi Financial Cp (NQ: HAFC )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Hanmi Financial Cp (NQ: HAFC )

Historical Prices

Sections

Services

Sweetwater Reporter