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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $30.77 | $33.36 | $30.17 | $32.55 | +5.34% | 4,521,345 |
| Sep 2026 | $30.88 | $32.58 | $30.66 | $30.90 | -0.32% | 4,994,924 |
| Aug 2026 | $31.91 | $32.70 | $30.62 | $31.00 | -2.76% | 4,172,695 |
| Jul 2026 | $32.42 | $33.50 | $29.99 | $31.88 | -1.60% | 6,062,650 |
| Jun 2026 | $29.97 | $32.77 | $29.13 | $32.40 | +7.57% | 5,561,570 |
| May 2026 | $30.09 | $30.93 | $28.80 | $30.12 | +0.70% | 4,666,825 |
| Apr 2026 | $26.51 | $31.33 | $26.03 | $29.91 | +13.47% | 5,574,907 |
| Mar 2026 | $25.67 | $26.80 | $24.54 | $26.36 | +0.96% | 7,154,204 |
| Feb 2026 | $26.74 | $28.49 | $25.87 | $26.11 | -1.73% | 5,587,444 |
| Jan 2026 | $27.11 | $30.20 | $24.54 | $26.57 | -1.70% | 6,113,167 |
| Dec 2025 | $27.46 | $29.46 | $26.95 | $27.03 | -2.14% | 7,755,627 |
| Nov 2025 | $26.19 | $28.38 | $25.68 | $27.62 | +4.62% | 2,942,879 |
| Oct 2025 | $24.45 | $27.61 | $22.85 | $26.40 | +6.93% | 3,945,710 |
| Sep 2025 | $24.83 | $25.69 | $24.34 | $24.69 | -1.87% | 3,127,344 |
| Aug 2025 | $22.51 | $25.64 | $22.00 | $25.16 | +10.30% | 3,511,137 |
| Jul 2025 | $24.57 | $26.91 | $22.51 | $22.81 | -7.58% | 3,711,164 |
| Jun 2025 | $22.87 | $25.08 | $22.40 | $24.68 | +7.68% | 3,080,755 |
| May 2025 | $22.89 | $24.50 | $21.84 | $22.92 | +0.22% | 2,603,267 |
| Apr 2025 | $22.61 | $23.46 | $19.25 | $22.87 | +0.93% | 5,694,228 |
| Mar 2025 | $23.88 | $24.40 | $21.27 | $22.66 | -5.62% | 4,228,937 |
| Feb 2025 | $23.41 | $25.09 | $22.31 | $24.01 | -0.04% | 3,545,748 |
| Jan 2025 | $23.80 | $25.30 | $20.98 | $24.02 | +1.69% | 3,889,919 |
| Dec 2024 | $26.42 | $26.84 | $23.01 | $23.62 | -10.70% | 4,475,548 |
| Nov 2024 | $23.17 | $27.59 | $22.02 | $26.45 | +15.65% | 3,964,251 |
| Oct 2024 | $18.53 | $23.67 | $17.93 | $22.87 | +22.96% | 4,755,383 |
| Sep 2024 | $19.53 | $19.98 | $17.90 | $18.60 | -6.11% | 3,860,389 |
| Aug 2024 | $20.42 | $20.53 | $17.37 | $19.81 | -2.89% | 3,979,187 |
| Jul 2024 | $16.66 | $20.92 | $15.74 | $20.40 | +22.01% | 5,806,343 |
| Jun 2024 | $15.95 | $16.75 | $14.97 | $16.72 | +6.09% | 3,764,288 |
| May 2024 | $15.40 | $16.85 | $14.95 | $15.76 | +3.01% | 3,307,134 |
| Apr 2024 | $15.98 | $16.03 | $14.45 | $15.30 | -3.89% | 5,001,404 |
| Mar 2024 | $15.03 | $16.00 | $14.57 | $15.92 | +5.36% | 6,887,681 |
| Feb 2024 | $17.07 | $17.07 | $14.60 | $15.11 | -9.79% | 6,822,195 |
| Jan 2024 | $19.23 | $19.71 | $16.58 | $16.75 | -13.66% | 5,000,491 |
| Dec 2023 | $16.50 | $20.31 | $16.49 | $19.40 | +16.59% | 4,164,959 |
| Nov 2023 | $14.65 | $17.36 | $14.55 | $16.64 | +13.35% | 2,939,989 |
| Oct 2023 | $16.22 | $16.68 | $13.87 | $14.68 | -9.55% | 4,203,036 |
| Sep 2023 | $17.50 | $18.02 | $16.02 | $16.23 | -6.29% | 3,035,726 |
| Aug 2023 | $18.79 | $19.61 | $16.92 | $17.32 | -8.84% | 3,322,526 |
| Jul 2023 | $15.00 | $19.26 | $14.70 | $19.00 | +27.26% | 4,015,769 |
| Jun 2023 | $14.48 | $17.21 | $14.18 | $14.93 | +3.68% | 4,620,262 |
| May 2023 | $15.63 | $16.09 | $13.35 | $14.40 | -10.89% | 4,228,205 |
| Apr 2023 | $18.56 | $18.66 | $15.80 | $16.16 | -12.98% | 2,781,399 |
| Mar 2023 | $23.55 | $23.70 | $18.14 | $18.57 | -21.38% | 7,350,534 |
| Feb 2023 | $23.12 | $24.29 | $23.10 | $23.62 | +1.42% | 3,482,571 |
| Jan 2023 | $24.77 | $25.51 | $22.29 | $23.29 | -5.90% | 3,288,700 |
| Dec 2022 | $27.03 | $27.11 | $23.74 | $24.75 | -8.50% | 3,238,791 |
| Nov 2022 | $26.78 | $27.06 | $25.31 | $27.05 | +1.01% | 2,448,652 |
| Oct 2022 | $24.05 | $27.35 | $23.61 | $26.78 | +13.09% | 2,646,688 |
| Sep 2022 | $24.66 | $25.38 | $23.24 | $23.68 | -4.21% | 3,344,789 |
| Aug 2022 | $25.40 | $27.21 | $24.62 | $24.72 | -2.18% | 2,814,037 |
| Jul 2022 | $22.33 | $25.65 | $21.35 | $25.27 | +12.61% | 2,331,065 |
| Jun 2022 | $23.45 | $24.01 | $21.44 | $22.44 | -3.86% | 3,095,395 |
| May 2022 | $23.36 | $24.07 | $21.42 | $23.34 | +0.82% | 3,942,009 |
| Apr 2022 | $24.88 | $25.52 | $23.00 | $23.15 | -5.93% | 3,216,739 |
| Mar 2022 | $25.80 | $26.53 | $23.85 | $24.61 | -5.78% | 3,397,018 |
| Feb 2022 | $27.00 | $27.67 | $24.64 | $26.12 | -2.83% | 2,971,129 |
| Jan 2022 | $23.90 | $28.84 | $23.74 | $26.88 | +13.51% | 4,164,446 |
| Dec 2021 | $23.01 | $24.06 | $21.29 | $23.68 | +5.38% | 4,361,134 |
| Nov 2021 | $22.27 | $24.89 | $22.16 | $22.47 | +1.26% | 2,931,446 |
| Oct 2021 | $20.10 | $22.87 | $19.48 | $22.19 | +10.62% | 2,609,537 |
| Sep 2021 | $19.28 | $20.50 | $17.66 | $20.06 | +4.05% | 2,977,313 |
| Aug 2021 | $18.37 | $19.88 | $17.96 | $19.28 | +5.76% | 2,690,496 |
| Jul 2021 | $19.19 | $19.26 | $16.67 | $18.23 | -4.35% | 2,935,331 |
| Jun 2021 | $21.14 | $21.69 | $18.76 | $19.06 | -9.15% | 3,656,454 |
| May 2021 | $20.56 | $22.29 | $20.16 | $20.98 | +3.35% | 2,912,480 |
| Apr 2021 | $19.51 | $21.45 | $19.19 | $20.30 | +2.89% | 3,094,145 |
| Mar 2021 | $17.31 | $21.86 | $16.17 | $19.73 | +15.25% | 6,387,553 |
| Feb 2021 | $13.90 | $18.29 | $13.83 | $17.12 | +23.88% | 4,376,750 |
| Jan 2021 | $11.32 | $14.43 | $11.11 | $13.82 | +21.87% | 4,152,008 |
| Dec 2020 | $10.00 | $11.88 | $9.99 | $11.34 | +16.31% | 4,819,561 |
| Nov 2020 | $9.08 | $11.06 | $8.68 | $9.75 | +8.45% | 3,906,243 |
| Oct 2020 | $8.13 | $9.57 | $7.91 | $8.99 | +9.50% | 3,853,979 |
| Sep 2020 | $9.47 | $9.98 | $7.48 | $8.21 | -13.85% | 3,932,346 |
| Aug 2020 | $9.32 | $10.84 | $9.16 | $9.53 | +3.25% | 4,116,886 |
| Jul 2020 | $9.74 | $10.00 | $8.61 | $9.23 | -4.94% | 5,546,959 |
| Jun 2020 | $9.10 | $11.68 | $8.71 | $9.71 | +7.53% | 7,103,092 |
| May 2020 | $11.33 | $11.33 | $7.15 | $9.03 | -25.19% | 7,281,055 |
| Apr 2020 | $10.21 | $12.98 | $9.43 | $12.07 | +11.24% | 6,376,376 |
| Mar 2020 | $15.42 | $16.51 | $8.00 | $10.85 | -30.45% | 7,085,878 |
| Feb 2020 | $16.98 | $18.11 | $15.20 | $15.60 | -7.25% | 2,606,338 |
| Jan 2020 | $20.10 | $20.17 | $16.30 | $16.82 | -15.88% | 2,954,694 |
| Dec 2019 | $19.77 | $20.79 | $19.12 | $20.00 | +1.86% | 2,642,438 |
| Nov 2019 | $19.15 | $20.28 | $19.02 | $19.63 | +1.97% | 2,282,961 |
| Oct 2019 | $18.84 | $19.27 | $17.50 | $19.25 | +2.50% | 4,795,443 |
| Sep 2019 | $17.79 | $19.46 | $17.31 | $18.78 | +4.86% | 3,251,539 |
| Aug 2019 | $21.47 | $21.63 | $17.01 | $17.91 | -16.66% | 3,486,808 |
| Jul 2019 | $22.60 | $22.60 | $20.67 | $21.49 | -3.50% | 2,921,624 |
| Jun 2019 | $20.59 | $22.52 | $20.55 | $22.27 | +8.00% | 2,649,695 |
| May 2019 | $23.77 | $24.09 | $20.49 | $20.62 | -13.07% | 3,023,106 |
| Apr 2019 | $21.47 | $24.02 | $21.20 | $23.72 | +11.52% | 3,262,865 |
| Mar 2019 | $23.27 | $23.32 | $19.57 | $21.27 | -7.84% | 4,176,705 |
| Feb 2019 | $22.02 | $23.69 | $21.85 | $23.08 | +5.24% | 2,446,070 |
| Jan 2019 | $19.50 | $22.55 | $19.33 | $21.93 | +11.32% | 6,115,447 |
| Dec 2018 | $22.75 | $22.78 | $18.13 | $19.70 | -12.21% | 4,894,813 |
| Nov 2018 | $20.87 | $24.18 | $20.62 | $22.44 | +6.96% | 4,822,377 |
| Oct 2018 | $24.96 | $25.48 | $17.56 | $20.98 | -15.74% | 6,505,665 |
| Sep 2018 | $26.10 | $26.93 | $24.60 | $24.90 | -4.60% | 3,875,675 |
| Aug 2018 | $25.15 | $26.83 | $25.05 | $26.10 | +4.19% | 3,357,685 |
| Jul 2018 | $28.25 | $29.55 | $24.25 | $25.05 | -11.64% | 4,144,815 |
| Jun 2018 | $30.05 | $31.25 | $28.30 | $28.35 | -5.34% | 4,537,944 |
| May 2018 | $27.65 | $30.60 | $26.95 | $29.95 | +8.51% | 4,162,060 |
| Apr 2018 | $30.70 | $31.85 | $27.55 | $27.60 | -10.24% | 4,414,587 |
| Mar 2018 | $30.45 | $32.35 | $28.01 | $30.75 | +0.65% | 4,534,654 |
| Feb 2018 | $31.30 | $32.25 | $29.65 | $30.55 | -3.02% | 3,065,085 |
| Jan 2018 | $30.55 | $32.46 | $29.70 | $31.50 | +3.79% | 3,408,062 |
| Dec 2017 | $31.80 | $33.10 | $29.90 | $30.35 | -4.41% | 3,012,702 |
| Nov 2017 | $30.85 | $32.85 | $28.45 | $31.75 | +3.25% | 2,426,853 |
| Oct 2017 | $31.00 | $31.90 | $30.40 | $30.75 | -0.65% | 2,800,273 |
| Sep 2017 | $26.85 | $31.20 | $25.45 | $30.95 | +15.92% | 3,274,228 |
| Aug 2017 | $28.95 | $29.25 | $26.25 | $26.70 | -6.81% | 2,473,600 |
| Jul 2017 | $28.55 | $29.55 | $27.55 | $28.65 | +0.70% | 3,400,884 |
| Jun 2017 | $26.75 | $30.43 | $26.35 | $28.45 | +6.95% | 3,096,664 |
| May 2017 | $29.30 | $29.55 | $25.95 | $26.60 | -8.43% | 2,868,721 |
| Apr 2017 | $30.80 | $30.90 | $27.40 | $29.05 | -5.53% | 3,316,793 |
| Mar 2017 | $34.15 | $34.55 | $28.20 | $30.75 | -7.93% | 3,108,916 |
| Feb 2017 | $33.40 | $34.15 | $31.44 | $33.40 | +0.75% | 2,185,242 |
| Jan 2017 | $35.45 | $35.85 | $32.55 | $33.15 | -5.01% | 3,418,200 |
| Dec 2016 | $30.95 | $35.40 | $30.85 | $34.90 | +13.68% | 2,983,957 |
| Nov 2016 | $25.05 | $31.95 | $24.00 | $30.70 | +22.80% | 4,062,624 |
| Oct 2016 | $26.12 | $27.45 | $22.78 | $25.00 | -5.09% | 4,381,781 |
| Sep 2016 | $26.23 | $26.97 | $24.51 | $26.34 | +0.42% | 3,024,200 |
| Aug 2016 | $24.53 | $26.51 | $24.01 | $26.23 | +6.97% | 2,960,900 |
| Jul 2016 | $23.24 | $25.19 | $22.32 | $24.52 | +4.38% | 2,481,400 |
| Jun 2016 | $24.16 | $24.44 | $21.73 | $23.49 | -3.49% | 3,233,000 |
| May 2016 | $23.26 | $24.38 | $21.86 | $24.34 | +5.28% | 3,027,100 |
| Apr 2016 | $21.85 | $24.34 | $20.64 | $23.12 | +5.00% | 4,213,500 |
| Mar 2016 | $20.97 | $22.55 | $20.93 | $22.02 | +5.71% | 3,436,400 |
| Feb 2016 | $21.48 | $21.96 | $18.92 | $20.83 | -4.01% | 4,492,500 |
| Jan 2016 | $23.19 | $23.38 | $19.87 | $21.70 | -8.52% | 4,849,300 |
| Dec 2015 | $26.29 | $26.49 | $22.48 | $23.72 | -9.12% | 6,989,700 |
| Nov 2015 | $25.74 | $28.09 | $25.39 | $26.10 | +2.35% | 4,590,600 |
| Oct 2015 | $25.12 | $27.71 | $23.65 | $25.50 | +1.19% | 4,363,500 |
| Sep 2015 | $23.87 | $25.88 | $23.20 | $25.20 | +3.96% | 3,762,300 |
| Aug 2015 | $25.36 | $26.26 | $23.20 | $24.24 | -4.23% | 3,320,900 |
| Jul 2015 | $25.19 | $26.49 | $23.79 | $25.31 | +1.89% | 2,826,400 |
| Jun 2015 | $22.32 | $25.59 | $21.85 | $24.84 | +12.25% | 3,870,100 |
| May 2015 | $21.32 | $22.40 | $21.09 | $22.13 | +3.99% | 2,401,700 |
| Apr 2015 | $21.03 | $22.00 | $20.63 | $21.28 | +0.61% | 2,875,500 |
| Mar 2015 | $19.71 | $21.37 | $19.71 | $21.15 | +7.20% | 4,971,600 |
| Feb 2015 | $19.90 | $21.18 | $19.65 | $19.73 | -0.65% | 3,848,600 |
| Jan 2015 | $21.93 | $22.01 | $19.79 | $19.86 | -8.94% | 2,379,100 |
| Dec 2014 | $20.00 | $22.23 | $19.40 | $21.81 | +8.51% | 2,916,800 |
| Nov 2014 | $21.41 | $23.58 | $20.04 | $20.10 | -6.29% | 2,314,300 |
| Oct 2014 | $20.20 | $21.59 | $19.33 | $21.45 | +6.40% | 3,379,700 |
| Sep 2014 | $20.53 | $21.08 | $19.95 | $20.16 | -1.90% | 3,941,600 |
| Aug 2014 | $21.12 | $21.48 | $20.05 | $20.55 | -2.70% | 2,130,400 |
| Jul 2014 | $21.12 | $22.58 | $20.50 | $21.12 | +0.19% | 3,001,000 |
| Jun 2014 | $21.38 | $22.63 | $20.84 | $21.08 | -1.08% | 2,692,400 |
| May 2014 | $21.25 | $22.67 | $20.71 | $21.31 | +0.19% | 3,617,200 |
| Apr 2014 | $23.40 | $24.79 | $20.37 | $21.27 | -8.71% | 3,697,100 |
| Mar 2014 | $23.24 | $25.07 | $22.93 | $23.30 | -0.55% | 4,738,100 |
| Feb 2014 | $21.52 | $23.81 | $20.18 | $23.43 | +8.62% | 4,280,500 |
| Jan 2014 | $21.78 | $22.99 | $21.09 | $21.57 | -1.46% | 5,197,100 |
| Dec 2013 | $20.49 | $22.89 | $19.07 | $21.89 | +6.47% | 5,090,700 |
| Nov 2013 | $17.46 | $20.82 | $17.24 | $20.56 | +17.62% | 4,338,300 |
| Oct 2013 | $16.55 | $18.00 | $16.35 | $17.48 | +5.49% | 5,520,700 |
| Sep 2013 | $16.45 | $17.04 | $15.85 | $16.57 | +1.47% | 4,219,700 |
| Aug 2013 | $17.20 | $17.87 | $16.22 | $16.33 | -3.94% | 4,769,600 |
| Jul 2013 | $17.74 | $18.36 | $16.73 | $17.00 | -3.79% | 4,409,400 |
| Jun 2013 | $15.73 | $17.79 | $15.08 | $17.67 | +12.26% | 5,007,500 |
| May 2013 | $15.52 | $16.90 | $15.14 | $15.74 | +2.01% | 3,909,000 |
| Apr 2013 | $16.00 | $16.27 | $15.02 | $15.43 | -3.56% | 4,480,900 |
| Mar 2013 | $16.85 | $17.30 | $15.53 | $16.00 | -5.83% | 6,641,300 |
| Feb 2013 | $16.48 | $17.37 | $16.00 | $16.99 | +3.28% | 3,933,100 |
| Jan 2013 | $13.85 | $16.61 | $13.61 | $16.45 | +21.04% | 6,077,000 |
| Dec 2012 | $12.50 | $13.87 | $12.10 | $13.59 | +8.81% | 3,487,300 |
| Nov 2012 | $12.45 | $12.60 | $11.67 | $12.49 | +0.64% | 3,378,700 |
| Oct 2012 | $12.94 | $13.22 | $12.11 | $12.41 | -3.12% | 2,677,900 |
| Sep 2012 | $12.45 | $13.49 | $12.12 | $12.81 | +2.56% | 3,544,800 |
| Aug 2012 | $10.98 | $13.19 | $10.49 | $12.49 | +14.06% | 4,838,700 |
| Jul 2012 | $10.51 | $10.98 | $10.30 | $10.95 | +4.48% | 2,719,400 |
| Jun 2012 | $9.22 | $10.50 | $9.10 | $10.48 | +11.61% | 2,961,400 |
| May 2012 | $10.40 | $10.68 | $9.35 | $9.39 | -9.97% | 3,267,200 |
| Apr 2012 | $10.12 | $10.73 | $9.61 | $10.43 | +3.06% | 3,455,600 |
| Mar 2012 | $8.75 | $10.72 | $8.16 | $10.12 | +16.72% | 5,939,500 |
| Feb 2012 | $8.31 | $9.22 | $8.25 | $8.67 | +5.22% | 3,733,700 |
| Jan 2012 | $7.48 | $8.73 | $7.41 | $8.24 | +11.35% | 4,174,800 |
| Dec 2011 | $6.96 | $8.96 | $6.80 | $7.40 | +5.11% | 5,024,478 |
| Nov 2011 | $7.84 | $8.40 | $6.56 | $7.04 | -12.00% | 5,275,893 |
| Oct 2011 | $6.56 | $8.64 | $6.40 | $8.00 | +20.48% | 2,064,368 |
| Sep 2011 | $7.84 | $8.00 | $6.40 | $6.64 | -14.43% | 1,669,693 |
| Aug 2011 | $8.56 | $8.96 | $6.80 | $7.76 | -8.49% | 2,143,744 |
| Jul 2011 | $8.40 | $10.32 | $8.00 | $8.48 | -0.93% | 2,925,395 |
| Jun 2011 | $9.60 | $9.68 | $6.24 | $8.56 | -10.83% | 4,919,941 |
| May 2011 | $10.56 | $11.12 | $9.44 | $9.60 | -9.09% | 1,580,404 |
| Apr 2011 | $10.00 | $13.04 | $9.68 | $10.56 | +6.45% | 2,625,005 |
| Mar 2011 | $10.00 | $10.88 | $9.20 | $9.92 | -0.80% | 1,458,557 |
| Feb 2011 | $10.64 | $11.68 | $9.84 | $10.00 | -5.30% | 2,549,367 |
| Jan 2011 | $9.60 | $13.92 | $8.64 | $10.56 | +14.78% | 5,895,230 |
| Dec 2010 | $7.36 | $9.76 | $7.36 | $9.20 | +25.00% | 2,784,431 |
| Nov 2010 | $9.36 | $9.76 | $6.88 | $7.36 | -21.37% | 2,442,018 |
| Oct 2010 | $10.24 | $10.24 | $9.20 | $9.36 | -8.59% | 1,851,194 |
| Sep 2010 | $9.76 | $10.40 | $9.76 | $10.24 | +5.79% | 1,380,730 |
| Aug 2010 | $11.36 | $11.84 | $9.60 | $9.68 | -14.18% | 3,814,518 |
| Jul 2010 | $10.80 | $13.60 | $9.36 | $11.28 | +11.90% | 5,995,741 |
| Jun 2010 | $17.92 | $19.20 | $10.08 | $10.08 | -45.45% | 4,188,993 |
| May 2010 | $23.76 | $24.00 | $14.16 | $18.48 | -22.48% | 4,125,454 |
| Apr 2010 | $20.64 | $34.08 | $18.88 | $23.84 | +24.17% | 3,129,118 |
| Mar 2010 | $19.12 | $22.00 | $17.04 | $19.20 | -0.41% | 1,449,217 |
| Feb 2010 | $16.32 | $21.92 | $13.12 | $19.28 | +21.11% | 1,572,017 |
| Jan 2010 | $9.68 | $22.64 | $8.16 | $15.92 | +65.83% | 4,561,381 |
| Dec 2009 | $9.44 | $10.72 | $9.12 | $9.60 | +3.45% | 891,856 |
| Nov 2009 | $12.08 | $12.64 | $8.80 | $9.28 | -24.18% | 1,722,606 |
| Oct 2009 | $13.28 | $14.88 | $12.00 | $12.24 | -6.71% | 599,346 |
| Sep 2009 | $12.08 | $15.36 | $11.36 | $13.12 | +8.61% | 1,074,345 |
| Aug 2009 | $14.16 | $15.20 | $11.28 | $12.08 | -14.20% | 764,956 |
| Jul 2009 | $14.48 | $14.48 | $9.76 | $14.08 | +0.57% | 830,632 |
| Jun 2009 | $11.36 | $21.20 | $10.72 | $14.00 | +21.53% | 2,030,116 |
| May 2009 | $12.24 | $14.00 | $11.04 | $11.52 | -7.10% | 410,329 |
| Apr 2009 | $9.84 | $14.40 | $9.68 | $12.40 | +19.23% | 470,280 |
| Mar 2009 | $9.36 | $14.88 | $6.00 | $10.40 | +10.17% | 750,921 |
| Feb 2009 | $15.04 | $16.56 | $8.56 | $9.44 | -38.22% | 702,043 |
| Jan 2009 | $16.48 | $24.00 | $12.80 | $15.28 | -7.28% | 989,105 |
| Dec 2008 | $18.88 | $19.20 | $13.20 | $16.48 | -12.34% | 1,298,931 |
| Nov 2008 | $31.76 | $34.00 | $14.56 | $18.80 | -41.25% | 1,165,405 |
| Oct 2008 | $40.00 | $41.52 | $27.28 | $32.00 | -20.79% | 1,377,170 |
| Sep 2008 | $42.00 | $54.16 | $38.00 | $40.40 | -1.17% | 1,308,142 |
| Aug 2008 | $42.56 | $47.60 | $40.08 | $40.88 | -3.58% | 1,139,216 |
| Jul 2008 | $40.88 | $52.72 | $37.20 | $42.40 | +1.73% | 1,559,905 |
| Jun 2008 | $50.56 | $51.76 | $41.60 | $41.68 | -18.59% | 1,299,717 |
| May 2008 | $55.76 | $59.60 | $50.96 | $51.20 | -8.44% | 762,792 |
| Apr 2008 | $60.00 | $62.32 | $53.52 | $55.92 | -5.41% | 895,881 |
| Mar 2008 | $60.96 | $65.60 | $56.24 | $59.12 | -3.15% | 1,193,594 |
| Feb 2008 | $69.60 | $78.56 | $60.00 | $61.04 | -11.28% | 1,352,868 |
| Jan 2008 | $68.64 | $70.00 | $54.40 | $68.80 | -0.23% | 1,231,793 |
| Dec 2007 | $78.00 | $79.52 | $67.12 | $68.96 | -10.11% | 984,754 |
| Nov 2007 | $87.60 | $88.64 | $74.40 | $76.72 | -12.98% | 1,236,768 |
| Oct 2007 | $123.92 | $133.60 | $86.24 | $88.16 | -28.86% | 1,103,282 |
| Sep 2007 | $123.52 | $133.60 | $118.08 | $123.92 | +0.06% | 474,155 |
| Aug 2007 | $115.44 | $137.68 | $112.32 | $123.84 | +6.76% | 872,067 |
| Jul 2007 | $137.28 | $139.12 | $114.72 | $116.00 | -15.01% | 793,329 |
| Jun 2007 | $140.32 | $141.84 | $131.52 | $136.48 | -2.35% | 894,931 |
| May 2007 | $131.20 | $140.16 | $129.84 | $139.76 | +6.46% | 779,391 |
| Apr 2007 | $152.80 | $156.00 | $125.92 | $131.28 | -13.90% | 811,378 |
| Mar 2007 | $155.52 | $161.76 | $148.64 | $152.48 | -2.41% | 537,643 |
| Feb 2007 | $164.72 | $166.32 | $155.36 | $156.24 | -4.64% | 489,181 |
| Jan 2007 | $181.92 | $185.44 | $160.16 | $163.84 | -9.10% | 496,181 |
| Dec 2006 | $174.40 | $183.04 | $168.64 | $180.24 | +3.21% | 400,367 |
| Nov 2006 | $171.92 | $176.24 | $165.52 | $174.64 | +2.15% | 368,304 |
| Oct 2006 | $156.32 | $177.44 | $151.12 | $170.96 | +9.03% | 460,131 |
| Sep 2006 | $156.56 | $160.00 | $148.80 | $156.80 | +0.41% | 447,881 |
| Aug 2006 | $151.04 | $157.44 | $147.68 | $156.16 | +2.52% | 413,118 |
| Jul 2006 | $154.48 | $157.28 | $145.04 | $152.32 | -2.06% | 349,881 |
| Jun 2006 | $153.68 | $157.68 | $146.08 | $155.52 | +1.41% | 641,681 |
| May 2006 | $155.84 | $163.68 | $146.56 | $153.36 | -1.59% | 673,105 |
| Apr 2006 | $144.32 | $156.80 | $136.72 | $155.84 | +7.86% | 443,341 |
| Mar 2006 | $143.76 | $150.24 | $139.28 | $144.48 | +0.61% | 474,193 |
| Feb 2006 | $150.80 | $152.64 | $136.32 | $143.60 | -5.48% | 477,817 |
| Jan 2006 | $145.36 | $159.60 | $142.00 | $151.92 | +6.33% | 951,655 |
| Dec 2005 | $150.48 | $151.92 | $140.24 | $142.88 | -4.13% | 455,730 |
| Nov 2005 | $145.52 | $163.36 | $144.80 | $149.04 | +1.91% | 485,043 |
| Oct 2005 | $144.64 | $147.92 | $132.08 | $146.24 | +1.84% | 513,618 |
| Sep 2005 | $146.88 | $153.92 | $139.60 | $143.60 | -2.18% | 314,219 |
| Aug 2005 | $153.28 | $153.84 | $140.56 | $146.80 | -3.42% | 366,031 |
| Jul 2005 | $132.16 | $157.76 | $130.16 | $152.00 | +13.77% | 473,381 |
| Jun 2005 | $128.24 | $143.20 | $127.04 | $133.60 | +3.92% | 397,355 |
| May 2005 | $117.36 | $132.80 | $116.64 | $128.56 | +9.69% | 363,443 |
| Apr 2005 | $133.36 | $135.68 | $112.40 | $117.20 | -11.48% | 501,504 |
| Mar 2005 | $142.00 | $148.32 | $124.96 | $132.40 | -6.44% | 479,266 |
| Feb 2005 | $143.00 | $153.52 | $138.32 | $141.52 | -0.42% | 478,176 |
| Jan 2005 | $144.36 | $150.76 | $139.08 | $142.12 | -1.14% | 653,050 |
| Dec 2004 | $148.80 | $153.28 | $141.60 | $143.76 | -3.34% | 638,525 |
| Nov 2004 | $120.08 | $148.80 | $120.08 | $148.72 | +22.38% | 763,625 |
| Oct 2004 | $120.00 | $125.56 | $117.60 | $121.52 | +0.60% | 611,925 |
| Sep 2004 | $129.96 | $133.60 | $118.56 | $120.80 | -5.86% | 466,625 |
| Aug 2004 | $115.00 | $130.56 | $107.72 | $128.32 | +10.62% | 457,875 |
| Jul 2004 | $117.00 | $119.48 | $112.12 | $116.00 | -1.69% | 331,775 |
| Jun 2004 | $105.96 | $120.64 | $103.80 | $118.00 | +11.95% | 643,200 |
| May 2004 | $104.56 | $106.00 | $93.08 | $105.40 | +6.29% | 524,825 |
| Apr 2004 | $106.04 | $110.84 | $97.00 | $99.16 | -7.08% | 559,225 |
| Mar 2004 | $116.80 | $119.60 | $101.84 | $106.72 | -9.93% | 248,850 |
| Feb 2004 | $85.72 | $119.88 | $80.24 | $118.48 | +42.34% | 543,825 |
| Jan 2004 | $79.80 | $88.00 | $78.00 | $83.24 | +5.26% | 234,575 |
| Dec 2003 | $83.76 | $89.40 | $77.16 | $79.08 | -4.31% | 167,600 |
| Nov 2003 | $83.80 | $88.20 | $77.60 | $82.64 | -2.55% | 82,550 |
| Oct 2003 | $81.60 | $90.96 | $79.60 | $84.80 | +6.69% | 89,750 |
| Sep 2003 | $85.36 | $89.96 | $78.00 | $79.48 | -4.84% | 76,825 |
| Aug 2003 | $72.72 | $89.88 | $70.68 | $83.52 | +14.41% | 131,400 |
| Jul 2003 | $70.20 | $74.40 | $64.00 | $73.00 | +4.58% | 103,325 |
| Jun 2003 | $70.88 | $73.00 | $67.80 | $69.80 | +0.23% | 82,850 |
| May 2003 | $66.80 | $72.92 | $64.20 | $69.64 | +4.25% | 71,325 |
| Apr 2003 | $68.00 | $69.60 | $63.60 | $66.80 | -1.76% | 64,375 |
| Mar 2003 | $66.92 | $71.56 | $66.72 | $68.00 | +1.67% | 48,500 |
| Feb 2003 | $67.80 | $68.96 | $63.04 | $66.88 | -2.05% | 125,850 |
| Jan 2003 | $67.12 | $72.00 | $63.28 | $68.28 | +2.46% | 45,875 |
| Dec 2002 | $70.56 | $72.00 | $65.60 | $66.64 | -4.14% | 59,700 |
| Nov 2002 | $60.12 | $72.40 | $60.00 | $69.52 | +14.95% | 118,025 |
| Oct 2002 | $60.20 | $63.20 | $56.80 | $60.48 | +0.80% | 147,650 |
| Sep 2002 | $60.20 | $62.00 | $59.20 | $60.00 | -0.33% | 149,325 |
| Aug 2002 | $59.64 | $63.00 | $56.92 | $60.20 | +0.80% | 243,250 |
| Jul 2002 | $65.44 | $68.08 | $53.36 | $59.72 | -12.89% | 156,825 |
| Jun 2002 | $72.00 | $72.48 | $63.00 | $68.56 | -4.78% | 225,000 |
| May 2002 | $69.56 | $74.00 | $67.60 | $72.00 | +5.57% | 133,300 |
| Apr 2002 | $68.32 | $72.40 | $64.00 | $68.20 | +0.29% | 180,425 |
| Mar 2002 | $66.20 | $68.60 | $57.80 | $68.00 | +2.72% | 171,750 |
| Feb 2002 | $62.40 | $68.40 | $62.28 | $66.20 | +4.75% | 119,975 |
| Jan 2002 | $58.00 | $63.20 | $57.60 | $63.20 | +8.97% | 62,925 |
| Dec 2001 | $57.08 | $59.16 | $54.20 | $58.00 | +0.07% | 45,275 |
| Nov 2001 | $53.80 | $59.00 | $52.00 | $57.96 | +7.33% | 53,750 |
| Oct 2001 | $55.20 | $59.20 | $51.16 | $54.00 | -0.74% | 63,200 |
| Sep 2001 | $63.07 | $80.00 | $49.12 | $54.40 | -14.82% | 56,738 |
| Aug 2001 | $61.33 | $64.03 | $57.73 | $63.87 | +3.68% | 82,610 |
| Jul 2001 | $51.87 | $62.40 | $50.93 | $61.60 | +18.77% | 104,550 |
| Jun 2001 | $45.60 | $56.67 | $45.33 | $51.87 | +13.74% | 122,212 |
| May 2001 | $44.80 | $50.93 | $44.53 | $45.60 | +2.09% | 79,049 |
| Apr 2001 | $46.00 | $48.00 | $44.00 | $44.67 | -2.90% | 83,889 |
| Mar 2001 | $50.67 | $52.67 | $44.00 | $46.00 | -9.21% | 57,296 |
| Feb 2001 | $50.67 | $53.00 | $50.00 | $50.67 | 0.00% | 70,501 |
| Jan 2001 | $43.67 | $50.67 | $43.33 | $50.67 | +15.15% | 61,388 |
| Dec 2000 | $37.67 | $44.00 | $37.67 | $44.00 | +16.30% | 37,801 |
| Nov 2000 | $39.33 | $39.33 | $37.67 | $37.83 | -2.16% | 23,476 |
| Oct 2000 | $37.67 | $38.67 | $37.17 | $38.67 | +4.50% | 118,201 |
| Sep 2000 | $37.33 | $38.17 | $37.00 | $37.00 | -1.77% | 57,337 |
| Aug 2000 | $36.67 | $37.67 | $36.67 | $37.67 | +2.73% | 117,411 |
| Jul 2000 | $36.50 | $37.00 | $36.00 | $36.67 | +0.46% | 101,926 |
| Jun 2000 | $36.33 | $40.00 | $36.33 | $36.50 | +0.46% | 50,512 |
| May 2000 | $33.67 | $38.67 | $33.33 | $36.33 | +10.66% | 91,874 |
| Apr 2000 | $31.67 | $36.67 | $31.33 | $32.83 | +2.60% | 53,700 |
| Mar 2000 | $32.00 | $34.00 | $29.33 | $32.00 | -6.80% | 53,176 |
| Feb 2000 | $33.94 | $40.00 | $31.82 | $34.33 | +3.00% | 52,178 |
| Jan 2000 | $35.76 | $35.76 | $30.91 | $33.33 | -8.33% | 93,599 |
| Dec 1999 | $35.76 | $36.97 | $29.39 | $36.36 | +1.69% | 28,792 |
| Nov 1999 | $35.76 | $36.97 | $35.15 | $35.76 | -3.28% | 29,658 |
| Oct 1999 | $40.00 | $40.00 | $35.15 | $36.97 | -10.29% | 25,782 |
| Sep 1999 | $40.45 | $41.82 | $40.00 | $41.21 | +2.26% | 29,413 |
| Aug 1999 | $40.30 | $41.52 | $39.09 | $40.30 | 0.00% | 139,631 |
| Jul 1999 | $38.18 | $41.21 | $36.97 | $40.30 | +5.56% | 88,112 |
| Jun 1999 | $33.33 | $39.39 | $32.73 | $38.18 | +13.51% | 16,827 |
| May 1999 | $33.64 | $37.88 | $32.73 | $33.64 | 0.00% | 41,666 |
| Apr 1999 | $36.67 | $39.39 | $32.12 | $33.64 | -8.26% | 52,021 |
| Mar 1999 | $36.06 | $38.79 | $36.06 | $36.67 | +0.83% | 40,178 |
| Feb 1999 | $35.15 | $37.58 | $33.94 | $36.36 | +3.45% | 27,883 |
| Jan 1999 | $32.12 | $35.15 | $32.12 | $35.15 | +9.43% | 48,345 |
| Dec 1998 | $35.76 | $35.76 | $31.52 | $32.12 | -10.17% | 32,795 |
| Nov 1998 | $32.73 | $36.36 | $32.73 | $35.76 | +9.26% | 36,384 |
| Oct 1998 | $33.94 | $35.76 | $29.09 | $32.73 | -10.00% | 15,387 |
| Sep 1998 | $37.88 | $37.88 | $33.94 | $36.36 | -6.25% | 49,667 |
| Aug 1998 | $45.15 | $45.15 | $38.79 | $38.79 | -14.09% | 31,598 |
| Jul 1998 | $47.88 | $47.88 | $44.85 | $45.15 | -5.70% | 65,546 |
| Jun 1998 | $54.55 | $54.55 | $46.67 | $47.88 | -12.22% | 65,918 |
| May 1998 | $50.00 | $54.55 | $48.48 | $54.55 | +9.09% | 17,366 |
| Apr 1998 | $49.70 | $50.00 | $46.06 | $50.00 | +0.61% | 126,637 |
| Mar 1998 | $44.24 | $50.30 | $44.24 | $49.70 | +12.33% | 65,256 |
| Feb 1998 | $44.85 | $47.27 | $41.21 | $44.24 | -1.35% | 167,598 |
| Jan 1998 | $43.64 | $48.48 | $41.21 | $44.85 | +2.78% | 59,113 |
| Dec 1997 | $45.76 | $48.48 | $41.21 | $43.64 | -4.64% | 23,142 |
| Nov 1997 | $48.48 | $48.48 | $45.76 | $45.76 | -5.63% | 70,951 |
| Oct 1997 | $43.64 | $50.91 | $41.21 | $48.48 | +11.11% | 12,745 |
| Sep 1997 | $41.63 | $43.64 | $41.21 | $43.64 | +4.35% | 116,406 |
| Aug 1997 | $41.82 | $41.82 | $40.30 | $41.82 | 0.00% | 15,881 |
| Jul 1997 | $42.42 | $42.42 | $40.00 | $41.82 | -1.43% | 7,590 |
| Jun 1997 | $37.58 | $42.42 | $36.36 | $42.42 | +12.90% | 158,356 |
| May 1997 | $33.33 | $37.58 | $33.33 | $37.58 | +11.71% | 17,160 |
| Apr 1997 | $30.30 | $33.94 | $30.30 | $33.64 | +3.74% | 67,319 |
| Mar 1997 | $32.73 | $33.94 | $29.09 | $32.42 | +1.90% | 62,988 |
| Feb 1997 | $32.42 | $32.42 | $31.21 | $31.82 | +0.96% | 50,448 |
| Jan 1997 | $29.09 | $33.33 | $29.09 | $31.52 | +8.33% | 64,926 |
| Dec 1996 | $27.88 | $29.39 | $27.58 | $29.09 | +4.35% | 23,759 |
| Nov 1996 | $27.27 | $29.09 | $26.97 | $27.88 | 0.00% | 67,979 |
| Oct 1996 | $25.45 | $28.48 | $25.45 | $27.88 | +9.52% | 134,475 |
| Sep 1996 | $21.52 | $25.45 | $21.52 | $25.45 | +18.31% | 25,738 |
| Aug 1996 | $20.91 | $22.12 | $20.61 | $21.52 | +2.90% | 186,657 |
| Jul 1996 | $20.30 | $21.52 | $20.30 | $20.91 | +4.55% | 17,408 |
| Jun 1996 | $19.09 | $20.61 | $18.79 | $20.00 | +4.76% | 17,945 |
| May 1996 | $19.39 | $20.30 | $17.88 | $19.09 | -1.56% | 35,060 |
| Apr 1996 | $21.21 | $21.21 | $16.97 | $19.39 | -8.57% | 62,329 |
| Mar 1996 | $21.67 | $23.03 | $21.21 | $21.21 | -2.10% | 61,752 |
| Feb 1996 | $22.12 | $22.12 | $20.61 | $21.67 | -2.06% | 21,904 |
| Jan 1996 | $19.70 | $22.42 | $19.70 | $22.12 | +12.31% | 41,828 |
| Dec 1995 | $20.61 | $20.91 | $19.39 | $19.70 | -2.98% | 60,639 |
| Nov 1995 | $18.79 | $20.61 | $18.79 | $20.30 | +8.06% | 112,448 |
| Oct 1995 | $18.18 | $19.70 | $16.97 | $18.79 | +6.90% | 76,724 |
| Sep 1995 | $17.88 | $18.18 | $16.97 | $17.58 | -1.69% | 48,966 |
| Aug 1995 | $16.97 | $19.09 | $16.67 | $17.88 | +5.36% | 62,741 |
| Jul 1995 | $15.91 | $16.97 | $15.91 | $16.97 | +6.67% | 20,913 |
| Jun 1995 | $15.76 | $16.67 | $15.76 | $15.91 | -4.55% | 43,765 |
| May 1995 | $16.36 | $16.67 | $14.85 | $16.67 | +1.85% | 10,601 |
| Apr 1995 | $16.97 | $16.97 | $15.76 | $16.36 | -3.57% | 25,286 |
| Mar 1995 | $18.18 | $18.18 | $16.97 | $16.97 | -6.67% | 8,334 |
| Feb 1995 | $16.97 | $18.18 | $16.97 | $18.18 | +7.14% | 9,611 |
| Jan 1995 | $17.27 | $18.79 | $16.97 | $16.97 | -0.89% | 62,741 |
| Dec 1994 | $18.18 | $18.18 | $16.97 | $17.12 | +0.89% | 39,023 |
| Nov 1994 | $18.18 | $18.18 | $16.97 | $16.97 | -6.67% | 55,026 |
| Oct 1994 | $16.97 | $18.18 | $16.36 | $18.18 | +7.14% | 34,525 |
| Sep 1994 | $15.45 | $16.97 | $15.45 | $16.97 | +9.80% | 9,900 |
| Aug 1994 | $15.15 | $16.06 | $15.15 | $15.45 | +2.00% | 9,158 |
| Jul 1994 | $16.36 | $16.36 | $14.55 | $15.15 | -7.41% | 149,161 |
| Jun 1994 | $16.06 | $17.58 | $15.15 | $16.36 | -1.82% | 4,701 |
| May 1994 | $17.27 | $17.27 | $15.15 | $16.67 | -3.51% | 24,875 |
| Apr 1994 | $16.97 | $17.27 | $15.83 | $17.27 | – | 7,259 |
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% |