Hanmi Financial Corp (HAFC) stock
HAFCNasdaqNational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/305% above fair value
$32.55−0.58 (-1.75%)
Close on Oct 30, 2026Market cap $965.08MP/E 11.0Yield 3.32%
Price history
Hanmi Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.55
-1.75% on the day
52-week range
$24.54 – $33.50
-2.8% from the high
Change over 52 weeks
+21.2%
From $26.86 on Oct 30, 2025
Average volume
234,774
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $33.23 | $33.32 | $32.33 | $32.55 | -1.75% | 306,789 |
| Oct 29, 2026 | $33.07 | $33.36 | $33.00 | $33.13 | +1.31% | 222,246 |
| Oct 28, 2026 | $32.99 | $32.99 | $32.02 | $32.70 | +0.89% | 342,976 |
| Oct 27, 2026 | $32.41 | $32.54 | $31.92 | $32.41 | +0.75% | 243,192 |
| Oct 26, 2026 | $32.37 | $32.71 | $32.11 | $32.17 | +0.06% | 160,594 |
| Oct 23, 2026 | $32.10 | $32.35 | $31.91 | $32.15 | -0.28% | 172,383 |
| Oct 22, 2026 | $31.49 | $32.34 | $31.44 | $32.24 | +2.35% | 197,982 |
| Oct 21, 2026 | $31.52 | $31.61 | $31.22 | $31.50 | +0.10% | 131,149 |
| Oct 20, 2026 | $31.15 | $31.75 | $31.10 | $31.47 | +1.58% | 158,040 |
| Oct 19, 2026 | $31.02 | $31.18 | $30.93 | $30.98 | -0.45% | 134,159 |
| Oct 16, 2026 | $31.02 | $31.64 | $30.98 | $31.12 | +0.58% | 160,041 |
| Oct 15, 2026 | $30.69 | $31.20 | $30.53 | $30.94 | +1.48% | 214,167 |
| Oct 14, 2026 | $30.47 | $30.77 | $30.30 | $30.49 | -1.29% | 240,039 |
| Oct 13, 2026 | $31.26 | $31.28 | $30.73 | $30.89 | -0.61% | 161,358 |
| Oct 12, 2026 | $30.77 | $31.24 | $30.77 | $31.08 | +0.97% | 166,652 |
| Oct 9, 2026 | $31.18 | $31.18 | $30.77 | $30.78 | -1.58% | 173,287 |
| Oct 8, 2026 | $31.18 | $31.48 | $31.00 | $31.28 | -0.33% | 287,332 |
| Oct 7, 2026 | $31.45 | $31.45 | $30.99 | $31.38 | -0.95% | 198,085 |
| Oct 6, 2026 | $31.65 | $31.81 | $31.51 | $31.68 | +0.57% | 212,326 |
| Oct 5, 2026 | $31.70 | $31.79 | $31.38 | $31.50 | -0.54% | 231,566 |
| Oct 2, 2026 | $31.54 | $31.97 | $31.41 | $31.67 | +1.47% | 179,316 |
| Oct 1, 2026 | $30.77 | $31.24 | $30.17 | $31.21 | +1.00% | 227,666 |
| Sep 30, 2026 | $31.16 | $31.27 | $30.66 | $30.90 | -0.83% | 314,464 |
| Sep 29, 2026 | $31.65 | $31.80 | $31.08 | $31.16 | -1.39% | 230,347 |
| Sep 28, 2026 | $32.14 | $32.16 | $31.56 | $31.60 | -1.56% | 194,885 |
| Sep 25, 2026 | $31.98 | $32.23 | $31.88 | $32.10 | +0.85% | 227,151 |
| Sep 24, 2026 | $31.60 | $32.03 | $31.49 | $31.83 | +0.79% | 294,928 |
| Sep 23, 2026 | $31.97 | $32.07 | $31.54 | $31.58 | -1.25% | 248,114 |
| Sep 22, 2026 | $32.43 | $32.58 | $31.97 | $31.98 | -0.74% | 274,661 |
| Sep 21, 2026 | $32.37 | $32.57 | $32.15 | $32.22 | -0.31% | 206,674 |
| Sep 18, 2026 | $31.95 | $32.41 | $31.71 | $32.32 | +0.28% | 570,771 |
| Sep 17, 2026 | $32.35 | $32.40 | $32.03 | $32.23 | +0.47% | 215,101 |
| Sep 16, 2026 | $32.21 | $32.32 | $31.34 | $32.08 | -0.25% | 296,826 |
| Sep 15, 2026 | $32.09 | $32.32 | $31.91 | $32.16 | +0.34% | 198,308 |
| Sep 14, 2026 | $31.80 | $32.26 | $31.75 | $32.05 | +0.79% | 222,036 |
| Sep 11, 2026 | $32.17 | $32.26 | $31.61 | $31.80 | -0.28% | 200,175 |
| Sep 10, 2026 | $31.46 | $31.90 | $31.14 | $31.89 | +1.37% | 148,633 |
| Sep 9, 2026 | $31.41 | $31.71 | $31.17 | $31.46 | -0.73% | 199,389 |
| Sep 8, 2026 | $31.94 | $31.96 | $31.66 | $31.69 | -1.15% | 156,308 |
| Sep 4, 2026 | $31.65 | $32.24 | $31.65 | $32.06 | +0.69% | 192,640 |
| Sep 3, 2026 | $31.77 | $32.08 | $31.70 | $31.84 | +0.76% | 214,196 |
| Sep 2, 2026 | $31.01 | $31.66 | $31.01 | $31.60 | +2.40% | 186,091 |
| Sep 1, 2026 | $30.88 | $31.22 | $30.67 | $30.86 | -0.45% | 203,226 |
| Aug 31, 2026 | $31.12 | $31.12 | $30.77 | $31.00 | -0.45% | 202,469 |
| Aug 28, 2026 | $31.15 | $31.39 | $31.02 | $31.14 | -0.03% | 162,462 |
| Aug 27, 2026 | $31.02 | $31.19 | $30.62 | $31.15 | +0.23% | 169,928 |
| Aug 26, 2026 | $31.11 | $31.21 | $30.88 | $31.08 | +0.39% | 161,908 |
| Aug 25, 2026 | $31.30 | $31.30 | $30.92 | $30.96 | -0.83% | 124,787 |
| Aug 24, 2026 | $31.25 | $31.54 | $31.14 | $31.22 | +0.35% | 173,696 |
| Aug 21, 2026 | $31.42 | $31.44 | $30.87 | $31.11 | -0.13% | 339,237 |
| Aug 20, 2026 | $31.10 | $31.21 | $30.87 | $31.15 | 0.00% | 186,382 |
| Aug 19, 2026 | $32.15 | $32.15 | $31.11 | $31.15 | -2.84% | 206,968 |
| Aug 18, 2026 | $32.30 | $32.32 | $31.97 | $32.06 | -0.43% | 198,810 |
| Aug 17, 2026 | $32.49 | $32.58 | $32.05 | $32.20 | -0.74% | 167,135 |
| Aug 14, 2026 | $32.43 | $32.70 | $32.35 | $32.44 | -0.15% | 139,037 |
| Aug 13, 2026 | $32.41 | $32.64 | $32.32 | $32.49 | +0.74% | 191,168 |
| Aug 12, 2026 | $32.08 | $32.41 | $32.05 | $32.25 | +0.88% | 169,522 |
| Aug 11, 2026 | $31.78 | $32.18 | $31.78 | $31.97 | +0.92% | 172,714 |
| Aug 10, 2026 | $31.77 | $31.82 | $31.43 | $31.68 | -0.72% | 206,343 |
| Aug 7, 2026 | $32.13 | $32.14 | $31.88 | $31.91 | -0.84% | 166,473 |
| Aug 6, 2026 | $32.63 | $32.70 | $32.15 | $32.18 | -0.68% | 257,559 |
| Aug 5, 2026 | $32.53 | $32.53 | $32.16 | $32.40 | +0.09% | 187,672 |
| Aug 4, 2026 | $32.11 | $32.65 | $31.97 | $32.37 | +1.12% | 259,750 |
| Aug 3, 2026 | $31.91 | $32.28 | $31.86 | $32.01 | +0.41% | 328,675 |
| Jul 31, 2026 | $31.76 | $31.94 | $31.59 | $31.88 | +0.60% | 287,401 |
| Jul 30, 2026 | $31.70 | $31.89 | $31.46 | $31.69 | +0.44% | 192,122 |
| Jul 29, 2026 | $31.67 | $32.06 | $31.48 | $31.55 | -0.85% | 315,668 |
| Jul 28, 2026 | $31.95 | $32.17 | $31.56 | $31.82 | +0.57% | 263,300 |
| Jul 27, 2026 | $32.11 | $32.26 | $31.62 | $31.64 | -0.16% | 285,356 |
| Jul 24, 2026 | $32.24 | $32.25 | $31.58 | $31.69 | -1.64% | 370,873 |
| Jul 23, 2026 | $31.30 | $32.26 | $30.86 | $32.22 | +2.61% | 519,333 |
| Jul 22, 2026 | $31.60 | $31.67 | $29.99 | $31.40 | -3.30% | 634,301 |
| Jul 21, 2026 | $32.19 | $32.72 | $31.91 | $32.47 | +0.87% | 241,499 |
| Jul 20, 2026 | $32.63 | $32.66 | $32.12 | $32.19 | -1.35% | 216,584 |
| Jul 17, 2026 | $33.15 | $33.15 | $32.33 | $32.63 | -2.04% | 330,739 |
| Jul 16, 2026 | $32.35 | $33.49 | $32.35 | $33.31 | +2.94% | 280,359 |
| Jul 15, 2026 | $32.14 | $32.64 | $32.00 | $32.36 | +1.00% | 227,587 |
| Jul 14, 2026 | $32.28 | $32.39 | $31.95 | $32.04 | -0.74% | 233,170 |
| Jul 13, 2026 | $32.13 | $32.41 | $31.94 | $32.28 | +0.72% | 340,966 |
| Jul 10, 2026 | $32.05 | $32.09 | $31.73 | $32.05 | +0.34% | 179,735 |
| Jul 9, 2026 | $31.62 | $31.98 | $31.62 | $31.94 | +1.08% | 172,161 |
| Jul 8, 2026 | $32.13 | $32.13 | $31.45 | $31.60 | -1.77% | 201,106 |
| Jul 7, 2026 | $32.57 | $32.63 | $32.16 | $32.17 | -0.95% | 196,510 |
| Jul 6, 2026 | $32.44 | $32.82 | $32.32 | $32.48 | -0.03% | 174,080 |
| Jul 2, 2026 | $33.27 | $33.50 | $32.26 | $32.49 | -2.08% | 178,028 |
| Jul 1, 2026 | $32.42 | $33.27 | $32.25 | $33.18 | +2.41% | 221,772 |
| Jun 30, 2026 | $32.35 | $32.67 | $32.15 | $32.40 | -0.03% | 174,313 |
| Jun 29, 2026 | $32.19 | $32.55 | $32.08 | $32.41 | -0.80% | 319,491 |
| Jun 26, 2026 | $32.47 | $32.77 | $32.17 | $32.67 | +0.62% | 656,155 |
| Jun 25, 2026 | $32.11 | $32.52 | $32.02 | $32.47 | +1.12% | 228,071 |
| Jun 24, 2026 | $31.99 | $32.25 | $31.87 | $32.11 | +0.38% | 402,276 |
| Jun 23, 2026 | $31.40 | $32.05 | $31.12 | $31.99 | +1.94% | 229,239 |
| Jun 22, 2026 | $31.16 | $31.58 | $31.16 | $31.38 | +0.54% | 198,842 |
| Jun 18, 2026 | $31.03 | $31.37 | $30.76 | $31.21 | +1.53% | 629,668 |
| Jun 17, 2026 | $31.26 | $31.48 | $30.39 | $30.74 | -1.66% | 306,024 |
| Jun 16, 2026 | $31.41 | $31.61 | $30.87 | $31.26 | +0.51% | 254,565 |
| Jun 15, 2026 | $31.88 | $31.99 | $31.03 | $31.10 | -2.05% | 189,736 |
| Jun 12, 2026 | $31.43 | $31.87 | $31.33 | $31.75 | +1.54% | 177,419 |
| Jun 11, 2026 | $31.30 | $31.40 | $30.92 | $31.27 | +0.19% | 272,887 |
| Jun 10, 2026 | $30.89 | $31.30 | $30.86 | $31.21 | +1.60% | 224,877 |
| Jun 9, 2026 | $30.73 | $31.30 | $30.67 | $30.72 | +0.59% | 182,880 |
| Jun 8, 2026 | $30.45 | $30.77 | $30.39 | $30.54 | +0.36% | 157,889 |
| Jun 5, 2026 | $30.43 | $30.74 | $30.41 | $30.43 | -0.10% | 179,267 |
| Jun 4, 2026 | $29.59 | $30.54 | $29.50 | $30.46 | +4.49% | 201,394 |
| Jun 3, 2026 | $30.06 | $30.06 | $29.13 | $29.15 | -3.51% | 213,286 |
| Jun 2, 2026 | $29.64 | $30.38 | $29.61 | $30.21 | +1.48% | 170,026 |
| Jun 1, 2026 | $29.97 | $30.19 | $29.41 | $29.77 | -1.16% | 193,265 |
| May 29, 2026 | $30.21 | $30.28 | $30.02 | $30.12 | -0.17% | 190,696 |
| May 28, 2026 | $30.00 | $30.21 | $29.64 | $30.17 | -0.98% | 183,828 |
| May 27, 2026 | $30.88 | $30.93 | $30.37 | $30.47 | -0.85% | 164,728 |
| May 26, 2026 | $30.24 | $30.74 | $30.19 | $30.73 | +1.86% | 186,184 |
| May 22, 2026 | $30.42 | $30.54 | $30.17 | $30.17 | -0.49% | 178,018 |
| May 21, 2026 | $29.92 | $30.35 | $29.74 | $30.32 | +0.80% | 379,734 |
| May 20, 2026 | $29.45 | $30.13 | $29.45 | $30.08 | +2.17% | 460,102 |
| May 19, 2026 | $29.43 | $29.61 | $29.21 | $29.44 | -0.51% | 124,596 |
| May 18, 2026 | $29.15 | $29.64 | $29.02 | $29.59 | +1.72% | 174,776 |
| May 15, 2026 | $29.25 | $29.45 | $28.80 | $29.09 | -0.72% | 270,463 |
| May 14, 2026 | $29.24 | $29.55 | $29.04 | $29.30 | +0.86% | 154,254 |
| May 13, 2026 | $29.32 | $29.32 | $28.98 | $29.05 | -1.12% | 192,213 |
| May 12, 2026 | $29.73 | $29.73 | $28.91 | $29.38 | -0.88% | 155,408 |
| May 11, 2026 | $30.44 | $30.44 | $29.56 | $29.64 | -2.40% | 215,319 |
| May 8, 2026 | $30.38 | $30.46 | $30.04 | $30.37 | -0.03% | 230,890 |
| May 7, 2026 | $30.46 | $30.75 | $30.25 | $30.38 | -0.13% | 285,568 |
| May 6, 2026 | $30.42 | $30.61 | $30.20 | $30.42 | +0.93% | 254,778 |
| May 5, 2026 | $29.68 | $30.23 | $29.65 | $30.14 | +2.24% | 322,552 |
| May 4, 2026 | $29.73 | $30.04 | $29.20 | $29.48 | -2.29% | 273,335 |
| May 1, 2026 | $30.09 | $30.33 | $29.74 | $30.17 | +0.87% | 269,383 |
| Apr 30, 2026 | $29.68 | $30.14 | $29.62 | $29.91 | +0.20% | 376,571 |
| Apr 29, 2026 | $30.90 | $31.27 | $29.65 | $29.85 | -3.93% | 352,581 |
| Apr 28, 2026 | $30.92 | $31.33 | $30.69 | $31.07 | +1.04% | 268,370 |
| Apr 27, 2026 | $30.52 | $31.07 | $30.14 | $30.75 | +2.06% | 243,532 |
| Apr 24, 2026 | $29.61 | $30.15 | $29.51 | $30.13 | +1.28% | 286,775 |
| Apr 23, 2026 | $29.69 | $29.99 | $29.45 | $29.75 | +0.61% | 289,721 |
| Apr 22, 2026 | $28.24 | $29.72 | $28.24 | $29.57 | +7.14% | 708,735 |
| Apr 21, 2026 | $28.15 | $28.27 | $27.55 | $27.60 | -2.16% | 181,772 |
| Apr 20, 2026 | $28.01 | $28.46 | $27.82 | $28.21 | +0.39% | 189,883 |
| Apr 17, 2026 | $27.83 | $28.58 | $27.78 | $28.10 | +2.18% | 374,766 |
| Apr 16, 2026 | $27.55 | $27.72 | $27.36 | $27.50 | -0.51% | 234,018 |
| Apr 15, 2026 | $27.71 | $27.83 | $27.37 | $27.64 | -0.29% | 194,690 |
| Apr 14, 2026 | $27.89 | $27.89 | $27.33 | $27.72 | -0.82% | 218,539 |
| Apr 13, 2026 | $27.86 | $27.95 | $27.63 | $27.95 | -0.18% | 168,792 |
| Apr 10, 2026 | $28.08 | $28.09 | $27.69 | $28.00 | -0.36% | 125,138 |
| Apr 9, 2026 | $27.46 | $28.29 | $27.41 | $28.10 | +1.70% | 236,120 |
| Apr 8, 2026 | $27.80 | $27.96 | $27.34 | $27.63 | +2.87% | 263,901 |
| Apr 7, 2026 | $26.77 | $27.03 | $26.68 | $26.86 | 0.00% | 200,021 |
| Apr 6, 2026 | $26.52 | $26.91 | $26.28 | $26.86 | +1.47% | 180,901 |
| Apr 2, 2026 | $26.16 | $26.68 | $26.03 | $26.47 | -0.49% | 243,337 |
| Apr 1, 2026 | $26.51 | $26.92 | $26.29 | $26.60 | +0.91% | 236,744 |
| Mar 31, 2026 | $26.55 | $26.69 | $26.06 | $26.36 | +0.76% | 287,039 |
| Mar 30, 2026 | $26.09 | $26.30 | $26.01 | $26.16 | +0.96% | 215,718 |
| Mar 27, 2026 | $26.14 | $26.21 | $25.88 | $25.91 | -1.60% | 227,293 |
| Mar 26, 2026 | $25.87 | $26.34 | $25.87 | $26.33 | +0.57% | 176,194 |
| Mar 25, 2026 | $26.33 | $26.51 | $25.97 | $26.18 | +0.23% | 202,868 |
| Mar 24, 2026 | $25.90 | $26.49 | $25.90 | $26.12 | -0.31% | 298,064 |
| Mar 23, 2026 | $25.92 | $26.61 | $25.43 | $26.20 | +3.39% | 316,267 |
| Mar 20, 2026 | $25.71 | $25.79 | $25.24 | $25.34 | -1.44% | 1,620,063 |
| Mar 19, 2026 | $25.16 | $25.89 | $25.04 | $25.71 | +1.90% | 258,888 |
| Mar 18, 2026 | $25.31 | $25.44 | $25.10 | $25.23 | -0.71% | 383,148 |
| Mar 17, 2026 | $25.89 | $25.90 | $25.36 | $25.41 | -0.82% | 496,103 |
| Mar 16, 2026 | $25.73 | $26.00 | $25.33 | $25.62 | +0.91% | 251,654 |
| Mar 13, 2026 | $25.37 | $25.50 | $24.91 | $25.39 | +0.47% | 244,062 |
| Mar 12, 2026 | $24.68 | $25.30 | $24.68 | $25.27 | +0.32% | 223,069 |
| Mar 11, 2026 | $25.44 | $25.62 | $24.97 | $25.19 | -1.41% | 223,113 |
| Mar 10, 2026 | $25.34 | $26.13 | $25.19 | $25.55 | +0.47% | 289,956 |
| Mar 9, 2026 | $25.31 | $25.52 | $24.54 | $25.43 | -1.28% | 327,368 |
| Mar 6, 2026 | $25.25 | $25.76 | $24.83 | $25.76 | -1.23% | 259,638 |
| Mar 5, 2026 | $26.08 | $26.21 | $25.69 | $26.08 | -1.44% | 188,650 |
| Mar 4, 2026 | $26.45 | $26.80 | $26.15 | $26.46 | +0.42% | 189,885 |
| Mar 3, 2026 | $25.61 | $26.43 | $25.41 | $26.35 | -0.04% | 224,124 |
| Mar 2, 2026 | $25.67 | $26.70 | $25.43 | $26.36 | +0.96% | 251,040 |
| Feb 27, 2026 | $26.85 | $26.85 | $25.90 | $26.11 | -4.22% | 351,658 |
| Feb 26, 2026 | $27.13 | $27.59 | $26.86 | $27.26 | +0.96% | 287,232 |
| Feb 25, 2026 | $26.51 | $27.06 | $26.26 | $27.00 | +3.37% | 290,266 |
| Feb 24, 2026 | $26.11 | $26.42 | $25.87 | $26.12 | -0.23% | 265,255 |
| Feb 23, 2026 | $27.39 | $27.59 | $25.87 | $26.18 | -4.42% | 317,971 |
| Feb 20, 2026 | $27.37 | $27.61 | $26.91 | $27.39 | +0.04% | 210,990 |
| Feb 19, 2026 | $27.19 | $27.38 | $27.00 | $27.38 | 0.00% | 256,812 |
| Feb 18, 2026 | $27.33 | $27.94 | $27.04 | $27.38 | +0.29% | 638,537 |
| Feb 17, 2026 | $26.92 | $27.44 | $26.65 | $27.30 | +1.68% | 293,192 |
| Feb 13, 2026 | $26.73 | $27.00 | $26.37 | $26.85 | +0.30% | 185,271 |
| Feb 12, 2026 | $27.16 | $27.37 | $26.36 | $26.77 | -0.37% | 249,695 |
| Feb 11, 2026 | $27.47 | $27.61 | $26.81 | $26.87 | -1.79% | 264,516 |
| Feb 10, 2026 | $27.46 | $27.77 | $27.00 | $27.36 | -0.04% | 219,882 |
| Feb 9, 2026 | $27.75 | $27.91 | $27.32 | $27.37 | -2.56% | 233,292 |
| Feb 6, 2026 | $28.19 | $28.43 | $27.91 | $28.09 | +0.46% | 230,596 |
| Feb 5, 2026 | $27.94 | $28.14 | $27.62 | $27.96 | +0.22% | 256,544 |
| Feb 4, 2026 | $27.61 | $28.49 | $27.38 | $27.90 | +1.64% | 396,313 |
| Feb 3, 2026 | $27.46 | $28.15 | $26.88 | $27.45 | +0.04% | 361,826 |
| Feb 2, 2026 | $26.74 | $27.80 | $26.63 | $27.44 | +3.27% | 277,596 |
| Jan 30, 2026 | $26.39 | $26.71 | $26.17 | $26.57 | 0.00% | 546,436 |
| Jan 29, 2026 | $25.97 | $26.60 | $25.52 | $26.57 | +7.27% | 470,588 |
| Jan 28, 2026 | $27.44 | $27.91 | $24.54 | $24.77 | -12.97% | 707,181 |
| Jan 27, 2026 | $28.44 | $28.75 | $28.32 | $28.46 | +0.18% | 312,110 |
| Jan 26, 2026 | $28.85 | $29.02 | $28.02 | $28.41 | -1.93% | 213,945 |
| Jan 23, 2026 | $29.68 | $29.68 | $28.75 | $28.97 | -2.03% | 359,931 |
| Jan 22, 2026 | $29.67 | $30.20 | $28.65 | $29.57 | +0.07% | 417,600 |
| Jan 21, 2026 | $28.37 | $29.61 | $28.37 | $29.55 | +5.20% | 196,341 |
| Jan 20, 2026 | $28.14 | $28.44 | $27.92 | $28.09 | -1.92% | 174,187 |
| Jan 16, 2026 | $28.79 | $28.99 | $28.27 | $28.64 | -0.76% | 212,614 |
| Jan 15, 2026 | $28.19 | $29.00 | $28.14 | $28.86 | +2.38% | 183,521 |
| Jan 14, 2026 | $27.82 | $28.27 | $27.73 | $28.19 | +1.04% | 156,477 |
| Jan 13, 2026 | $27.86 | $28.19 | $27.62 | $27.90 | +0.69% | 178,276 |
| Jan 12, 2026 | $27.84 | $27.99 | $27.57 | $27.71 | -1.11% | 225,454 |
| Jan 9, 2026 | $27.96 | $28.23 | $27.52 | $28.02 | +0.43% | 397,626 |
| Jan 8, 2026 | $27.42 | $27.99 | $27.42 | $27.90 | +1.20% | 276,679 |
| Jan 7, 2026 | $27.62 | $27.70 | $27.26 | $27.57 | -0.33% | 199,461 |
| Jan 6, 2026 | $27.27 | $27.71 | $27.01 | $27.66 | +0.77% | 280,318 |
| Jan 5, 2026 | $26.79 | $27.66 | $26.79 | $27.45 | +2.23% | 349,277 |
| Jan 2, 2026 | $27.11 | $27.11 | $26.51 | $26.85 | -0.67% | 255,145 |
| Dec 31, 2025 | $27.29 | $27.46 | $26.95 | $27.03 | -0.77% | 205,275 |
| Dec 30, 2025 | $27.50 | $27.54 | $27.21 | $27.24 | -0.98% | 220,937 |
| Dec 29, 2025 | $27.84 | $28.02 | $27.45 | $27.51 | -0.86% | 428,958 |
| Dec 26, 2025 | $28.09 | $28.09 | $27.69 | $27.75 | -1.25% | 156,470 |
| Dec 24, 2025 | $28.27 | $28.27 | $28.07 | $28.10 | -0.53% | 118,038 |
| Dec 23, 2025 | $28.31 | $28.53 | $28.20 | $28.25 | -0.28% | 631,192 |
| Dec 22, 2025 | $28.48 | $28.75 | $28.22 | $28.33 | -0.67% | 309,527 |
| Dec 19, 2025 | $28.73 | $28.92 | $28.15 | $28.52 | -1.14% | 497,800 |
| Dec 18, 2025 | $28.93 | $29.12 | $28.73 | $28.85 | +0.03% | 1,195,775 |
| Dec 17, 2025 | $28.73 | $28.95 | $28.42 | $28.84 | +0.35% | 600,349 |
| Dec 16, 2025 | $29.00 | $29.11 | $28.64 | $28.74 | -0.96% | 363,786 |
| Dec 15, 2025 | $29.21 | $29.46 | $28.93 | $29.02 | -0.07% | 750,222 |
| Dec 12, 2025 | $29.22 | $29.22 | $28.81 | $29.04 | -0.14% | 270,157 |
| Dec 11, 2025 | $29.02 | $29.28 | $28.93 | $29.08 | -0.17% | 178,969 |
| Dec 10, 2025 | $28.22 | $29.27 | $28.00 | $29.13 | +3.12% | 339,861 |
| Dec 9, 2025 | $28.36 | $28.72 | $28.18 | $28.25 | -0.07% | 244,952 |
| Dec 8, 2025 | $28.19 | $28.44 | $28.15 | $28.27 | +0.57% | 190,920 |
| Dec 5, 2025 | $28.15 | $28.41 | $27.94 | $28.11 | -0.32% | 178,671 |
| Dec 4, 2025 | $28.11 | $28.25 | $27.99 | $28.20 | +0.21% | 191,568 |
| Dec 3, 2025 | $28.25 | $28.53 | $28.03 | $28.14 | +0.04% | 383,680 |
| Dec 2, 2025 | $28.22 | $28.27 | $28.00 | $28.13 | -0.32% | 145,613 |
| Dec 1, 2025 | $27.46 | $28.27 | $27.46 | $28.22 | +2.17% | 152,907 |
| Nov 28, 2025 | $27.88 | $28.07 | $27.53 | $27.62 | -0.97% | 72,687 |
| Nov 26, 2025 | $27.97 | $28.33 | $27.76 | $27.89 | -0.78% | 330,376 |
| Nov 25, 2025 | $27.44 | $28.38 | $27.44 | $28.11 | +3.23% | 220,638 |
| Nov 24, 2025 | $27.40 | $27.59 | $27.07 | $27.23 | -0.11% | 159,558 |
| Nov 21, 2025 | $26.48 | $27.48 | $26.32 | $27.26 | +3.02% | 202,011 |
| Nov 20, 2025 | $26.60 | $27.11 | $26.27 | $26.46 | +0.72% | 148,130 |
| Nov 19, 2025 | $25.87 | $26.37 | $25.82 | $26.27 | +1.39% | 92,730 |
| Nov 18, 2025 | $25.91 | $26.20 | $25.78 | $25.91 | -0.23% | 104,080 |
| Nov 17, 2025 | $26.91 | $27.10 | $25.83 | $25.97 | -3.92% | 148,347 |
| Nov 14, 2025 | $26.81 | $27.11 | $26.35 | $27.03 | +0.48% | 106,435 |
| Nov 13, 2025 | $26.70 | $27.30 | $26.70 | $26.90 | 0.00% | 170,207 |
| Nov 12, 2025 | $26.91 | $27.33 | $26.88 | $26.90 | -0.04% | 182,029 |
| Nov 11, 2025 | $26.97 | $27.18 | $26.67 | $26.91 | -0.30% | 87,908 |
| Nov 10, 2025 | $26.76 | $27.08 | $26.55 | $26.99 | +1.50% | 106,429 |
| Nov 7, 2025 | $26.44 | $26.80 | $26.20 | $26.59 | +0.68% | 107,973 |
| Nov 6, 2025 | $26.72 | $26.75 | $26.26 | $26.41 | -1.23% | 133,558 |
| Nov 5, 2025 | $26.58 | $26.85 | $26.41 | $26.74 | +0.75% | 144,721 |
| Nov 4, 2025 | $26.43 | $26.56 | $26.15 | $26.54 | -1.15% | 216,999 |
| Nov 3, 2025 | $26.19 | $26.87 | $25.68 | $26.85 | +1.70% | 208,063 |
| Oct 31, 2025 | $26.62 | $26.63 | $26.10 | $26.40 | -1.71% | 197,142 |
| Oct 30, 2025 | $26.73 | $27.28 | $26.42 | $26.86 | -0.19% | 171,389 |
| Oct 29, 2025 | $27.19 | $27.61 | $26.59 | $26.91 | -1.50% | 406,883 |
| Oct 28, 2025 | $27.04 | $27.35 | $26.88 | $27.32 | +0.48% | 115,141 |
| Oct 27, 2025 | $27.28 | $27.50 | $26.91 | $27.19 | +0.52% | 214,922 |
| Oct 24, 2025 | $26.41 | $27.26 | $26.05 | $27.05 | +3.92% | 214,412 |
| Oct 23, 2025 | $26.40 | $26.50 | $25.98 | $26.03 | -1.63% | 421,429 |
| Oct 22, 2025 | $25.51 | $26.54 | $25.21 | $26.46 | +8.22% | 295,226 |
| Oct 21, 2025 | $23.98 | $24.51 | $23.96 | $24.45 | +1.45% | 111,792 |
| Oct 20, 2025 | $23.48 | $24.15 | $23.23 | $24.10 | – | 134,302 |
Seasonality
HAFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.4% | -5.7% | 0.1% | -3.1% | 2.9% | 3.0% | -0.7% | -1.2% | 4.6% | 7.3% | 0.2% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -1.7% | -0.7% | 1.0% | 13.5% | 1.6% | 7.6% | -1.6% | -1.9% | -0.3% | 5.3% | ||
| 2025 | 1.7% | 1.1% | -5.6% | 0.9% | 1.4% | 7.7% | -7.6% | 11.6% | -1.9% | 6.9% | 5.7% | -2.1% |
| 2024 | -13.7% | -8.4% | 5.4% | -3.9% | 4.7% | 6.1% | 22.0% | -1.6% | -6.1% | 23.0% | 16.9% | -10.7% |
| 2023 | -5.9% | 2.5% | -21.4% | -13.0% | -9.3% | 3.7% | 27.3% | -7.6% | -6.3% | -9.5% | 15.2% | 16.6% |
| 2022 | 13.5% | -2.0% | -5.8% | -5.9% | 1.8% | -3.9% | 12.6% | -1.2% | -4.2% | 13.1% | 2.0% | -8.5% |
| 2021 | 21.9% | 24.7% | 15.2% | 2.9% | 3.9% | -9.2% | -4.4% | 6.4% | 4.0% | 10.6% | 2.1% | 5.4% |
| 2020 | -14.7% | -7.3% | -30.4% | 11.2% | -24.2% | 7.5% | -4.9% | 4.1% | -13.9% | 9.5% | 9.3% | 16.3% |
| 2019 | 12.5% | 5.2% | -7.8% | 11.5% | -12.2% | 8.0% | -3.5% | -15.6% | 4.9% | 2.5% | 3.3% | 1.9% |
| 2018 | 3.8% | -2.3% | 0.7% | -10.2% | 9.5% | -5.3% | -11.6% | 5.2% | -4.6% | -15.7% | 8.2% | -12.2% |
| 2017 | -5.0% | 1.3% | -7.9% | -5.5% | -7.8% | 7.0% | 1.4% | -6.8% | 15.9% | 0.0% | 3.3% | -4.4% |