Hanmi Financial Cp (NQ: HAFC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	16.94	17.22	16.93	17.18	367,701	+0.08(+0.46%)
Aug 28, 2015	16.87	17.30	16.86	17.10	216,656	+0.11(+0.63%)
Aug 27, 2015	17.08	17.28	16.80	16.99	319,046	+0.13(+0.76%)
Aug 26, 2015	16.87	17.04	16.57	16.87	369,528	+0.42(+2.54%)
Aug 25, 2015	16.94	17.68	16.44	16.45	358,151	-0.06(-0.34%)
Aug 24, 2015	16.69	17.24	16.48	16.50	556,102	-0.90(-5.19%)
Aug 21, 2015	17.29	17.73	17.25	17.41	215,108	-0.15(-0.83%)
Aug 20, 2015	17.78	17.78	17.50	17.55	161,718	-0.33(-1.82%)
Aug 19, 2015	18.11	18.27	17.76	17.88	233,277	-0.28(-1.56%)
Aug 18, 2015	18.42	18.53	18.03	18.16	148,559	-0.23(-1.27%)
Aug 17, 2015	18.28	18.50	17.95	18.40	180,896	+0.09(+0.50%)
Aug 14, 2015	17.91	18.33	17.82	18.30	109,575	+0.34(+1.89%)
Aug 13, 2015	17.90	18.16	17.81	17.96	71,685	+0.05(+0.28%)
Aug 12, 2015	18.13	18.17	17.64	17.91	178,183	-0.34(-1.86%)
Aug 11, 2015	18.42	18.51	18.11	18.25	96,346	-0.31(-1.68%)
Aug 10, 2015	18.28	18.61	18.28	18.57	314,532	+0.36(+1.99%)
Aug 07, 2015	18.29	18.42	17.98	18.20	131,675	-0.12(-0.66%)
Aug 06, 2015	18.41	18.59	18.19	18.33	142,516	-0.10(-0.54%)
Aug 05, 2015	18.08	18.43	18.08	18.42	247,626	+0.42(+2.32%)
Aug 04, 2015	17.94	18.18	17.94	18.01	106,528	+0.03(+0.16%)
Aug 03, 2015	17.97	18.27	17.79	17.98	169,615	+0.04(+0.24%)
Jul 31, 2015	17.95	18.01	17.79	17.94	123,413	+0.01(+0.04%)
Jul 30, 2015	17.89	18.06	17.77	17.93	143,778	+0.01(+0.08%)
Jul 29, 2015	17.93	18.03	17.81	17.91	114,940	+0.02(+0.12%)
Jul 28, 2015	18.22	18.22	17.81	17.89	193,611	-0.15(-0.82%)
Jul 27, 2015	18.23	18.23	17.90	18.04	181,342	-0.21(-1.16%)
Jul 24, 2015	18.16	18.53	17.88	18.25	272,155	+0.26(+1.42%)
Jul 23, 2015	18.54	18.77	17.92	18.00	350,520	-0.27(-1.47%)
Jul 22, 2015	18.01	18.35	18.01	18.27	163,358	+0.22(+1.22%)
Jul 21, 2015	18.18	18.45	17.94	18.05	111,713	-0.09(-0.51%)
Jul 20, 2015	17.92	18.17	17.91	18.14	163,773	+0.22(+1.23%)
Jul 17, 2015	18.24	18.24	17.76	17.92	198,235	-0.28(-1.56%)
Jul 16, 2015	18.37	18.42	18.13	18.20	136,197	+0.02(+0.12%)
Jul 15, 2015	17.84	18.21	17.34	18.18	223,148	+0.33(+1.83%)
Jul 14, 2015	17.82	17.94	17.65	17.86	89,954	+0.05(+0.28%)
Jul 13, 2015	17.72	17.85	17.61	17.81	157,524	+0.18(+1.05%)
Jul 10, 2015	17.57	17.68	17.29	17.62	186,168	+0.33(+1.88%)
Jul 09, 2015	17.21	17.37	17.07	17.30	198,894	+0.33(+1.96%)
Jul 08, 2015	16.94	17.18	16.86	16.96	280,783	-0.18(-1.03%)
Jul 07, 2015	17.50	17.50	16.94	17.14	179,571	-0.32(-1.83%)
Jul 06, 2015	17.20	17.50	17.05	17.46	212,890	+0.04(+0.24%)
Jul 02, 2015	17.80	17.42	17.42	17.42	128,135	-0.36(-2.03%)
Jul 01, 2015	17.85	17.99	17.71	17.78	182,009	+0.18(+1.01%)
Jun 30, 2015	17.74	18.09	17.52	17.60	224,745	+0.11(+0.65%)
Jun 29, 2015	17.81	18.01	17.46	17.49	167,610	-0.52(-2.87%)
Jun 26, 2015	18.08	18.13	17.83	18.01	519,898	+0.01(+0.08%)
Jun 25, 2015	17.88	18.01	17.70	17.99	195,650	+0.25(+1.39%)
Jun 24, 2015	17.76	17.93	17.62	17.75	221,021	-0.03(-0.16%)
Jun 23, 2015	17.56	17.84	17.56	17.77	251,962	+0.25(+1.45%)
Jun 22, 2015	17.35	17.62	17.25	17.52	194,524	+0.35(+2.06%)
Jun 19, 2015	17.07	17.32	16.95	17.17	726,208	+0.09(+0.54%)
Jun 18, 2015	17.03	17.27	16.74	17.07	194,344	+0.18(+1.04%)
Jun 17, 2015	17.46	17.60	16.88	16.90	231,677	-0.39(-2.25%)
Jun 16, 2015	17.17	17.29	17.05	17.29	132,195	+0.06(+0.37%)
Jun 15, 2015	17.18	17.31	16.97	17.22	181,820	-0.04(-0.25%)
Jun 12, 2015	17.32	17.32	17.10	17.27	139,461	+0.04(+0.20%)
Jun 11, 2015	17.09	17.24	16.89	17.23	186,701	+0.27(+1.58%)
Jun 10, 2015	16.79	17.11	16.71	16.96	249,708	+0.24(+1.43%)
Jun 09, 2015	16.46	16.83	16.40	16.72	182,346	+0.28(+1.67%)
Jun 08, 2015	16.22	16.48	16.22	16.45	284,616	+0.17(+1.04%)
Jun 05, 2015	16.10	16.43	16.10	16.28	277,021	+0.23(+1.45%)
Jun 04, 2015	16.05	16.11	15.94	16.04	275,697	-0.06(-0.35%)
Jun 03, 2015	15.88	16.11	15.71	16.10	277,812	+0.28(+1.74%)
Jun 02, 2015	15.52	15.88	15.46	15.83	226,181	+0.28(+1.77%)

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.