NasdaqGS - Delayed Quote • USD
Hanmi Financial Corporation (HAFC)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.80 | 15.81 | 15.30 | 15.63 | 15.63 | 324,700 |
Apr 24, 2024 | 14.55 | 15.24 | 14.55 | 15.14 | 15.14 | 295,600 |
Apr 23, 2024 | 15.18 | 15.70 | 15.04 | 15.64 | 15.64 | 138,000 |
Apr 22, 2024 | 15.22 | 15.36 | 15.17 | 15.21 | 15.21 | 171,500 |
Apr 19, 2024 | 14.53 | 15.22 | 14.49 | 15.21 | 15.21 | 253,200 |
Apr 18, 2024 | 14.48 | 14.71 | 14.48 | 14.60 | 14.60 | 150,100 |
Apr 17, 2024 | 14.58 | 14.78 | 14.47 | 14.50 | 14.50 | 180,700 |
Apr 16, 2024 | 14.67 | 14.67 | 14.45 | 14.48 | 14.48 | 125,100 |
Apr 15, 2024 | 14.90 | 15.02 | 14.60 | 14.78 | 14.78 | 257,800 |
Apr 12, 2024 | 14.72 | 14.90 | 14.70 | 14.83 | 14.83 | 178,700 |
Apr 11, 2024 | 14.87 | 14.89 | 14.64 | 14.86 | 14.86 | 169,300 |
Apr 10, 2024 | 15.27 | 15.45 | 14.61 | 14.80 | 14.80 | 313,500 |
Apr 9, 2024 | 15.47 | 15.66 | 15.44 | 15.57 | 15.57 | 162,700 |
Apr 8, 2024 | 15.19 | 15.55 | 15.19 | 15.44 | 15.44 | 155,800 |
Apr 5, 2024 | 15.18 | 15.27 | 15.07 | 15.17 | 15.17 | 114,600 |
Apr 4, 2024 | 15.46 | 15.59 | 15.11 | 15.18 | 15.18 | 170,700 |
Apr 3, 2024 | 15.25 | 15.43 | 15.24 | 15.30 | 15.30 | 368,400 |
Apr 2, 2024 | 15.25 | 15.45 | 15.10 | 15.32 | 15.32 | 250,300 |
Apr 1, 2024 | 15.98 | 15.98 | 15.49 | 15.49 | 15.49 | 272,900 |
Mar 28, 2024 | 15.82 | 15.99 | 15.75 | 15.92 | 15.92 | 209,900 |
Mar 27, 2024 | 15.36 | 15.91 | 15.35 | 15.87 | 15.87 | 199,000 |
Mar 26, 2024 | 15.40 | 15.45 | 15.20 | 15.25 | 15.25 | 153,300 |
Mar 25, 2024 | 15.30 | 15.57 | 15.26 | 15.36 | 15.36 | 134,600 |
Mar 22, 2024 | 15.65 | 15.65 | 15.22 | 15.22 | 15.22 | 147,500 |
Mar 21, 2024 | 15.51 | 15.75 | 15.46 | 15.55 | 15.55 | 261,100 |
Mar 20, 2024 | 14.69 | 15.61 | 14.69 | 15.42 | 15.42 | 275,400 |
Mar 19, 2024 | 14.97 | 15.17 | 14.86 | 14.87 | 14.87 | 234,500 |
Mar 18, 2024 | 14.97 | 15.14 | 14.75 | 14.98 | 14.98 | 290,600 |
Mar 15, 2024 | 14.59 | 14.94 | 14.58 | 14.85 | 14.85 | 1,520,900 |
Mar 14, 2024 | 15.21 | 15.29 | 14.57 | 14.68 | 14.68 | 274,200 |
Mar 13, 2024 | 15.05 | 15.41 | 15.05 | 15.27 | 15.27 | 229,900 |
Mar 12, 2024 | 15.57 | 15.66 | 15.08 | 15.14 | 15.14 | 428,600 |
Mar 11, 2024 | 15.76 | 15.88 | 15.59 | 15.63 | 15.63 | 330,600 |
Mar 8, 2024 | 15.91 | 16.00 | 15.70 | 15.77 | 15.77 | 228,000 |
Mar 7, 2024 | 15.65 | 15.80 | 15.41 | 15.74 | 15.74 | 421,900 |
Mar 6, 2024 | 15.45 | 15.66 | 15.03 | 15.51 | 15.51 | 489,200 |
Mar 5, 2024 | 14.76 | 15.54 | 14.76 | 15.42 | 15.42 | 234,000 |
Mar 4, 2024 | 14.95 | 15.25 | 14.84 | 14.86 | 14.86 | 515,300 |
Mar 1, 2024 | 15.03 | 15.14 | 14.76 | 15.01 | 15.01 | 309,300 |
Feb 29, 2024 | 15.46 | 15.54 | 15.01 | 15.11 | 15.11 | 248,300 |
Feb 28, 2024 | 15.12 | 15.30 | 15.02 | 15.13 | 15.13 | 321,000 |
Feb 27, 2024 | 15.44 | 15.46 | 15.19 | 15.25 | 15.25 | 298,500 |
Feb 26, 2024 | 15.08 | 15.38 | 15.01 | 15.26 | 15.26 | 518,100 |
Feb 23, 2024 | 15.06 | 15.30 | 14.84 | 15.19 | 15.19 | 390,300 |
Feb 22, 2024 | 15.08 | 15.24 | 14.91 | 15.00 | 15.00 | 301,600 |
Feb 21, 2024 | 15.22 | 15.27 | 15.02 | 15.13 | 15.13 | 389,800 |
Feb 20, 2024 | 15.18 | 15.50 | 15.18 | 15.23 | 15.23 | 214,700 |
Feb 16, 2024 | 15.35 | 15.56 | 15.16 | 15.41 | 15.41 | 261,600 |
Feb 15, 2024 | 15.12 | 15.63 | 15.06 | 15.52 | 15.52 | 240,100 |
Feb 14, 2024 | 15.13 | 15.24 | 14.79 | 15.04 | 15.04 | 313,800 |
Feb 13, 2024 | 15.00 | 15.18 | 14.60 | 14.92 | 14.92 | 372,000 |
Feb 12, 2024 | 15.48 | 15.82 | 15.48 | 15.54 | 15.54 | 231,100 |
Feb 9, 2024 | 14.88 | 15.56 | 14.67 | 15.47 | 15.47 | 364,800 |
Feb 8, 2024 | 14.89 | 15.04 | 14.73 | 14.86 | 14.86 | 365,200 |
Feb 7, 2024 | 15.21 | 15.23 | 14.78 | 14.85 | 14.85 | 659,500 |
Feb 6, 2024 | 15.45 | 15.72 | 15.08 | 15.21 | 15.21 | 356,700 |
Feb 5, 2024 | 15.73 | 15.73 | 15.39 | 15.53 | 15.53 | 195,900 |
Feb 2, 2024 | 0.25 Dividend | |||||
Feb 2, 2024 | 15.88 | 16.16 | 15.77 | 15.87 | 15.87 | 318,300 |
Feb 1, 2024 | 17.07 | 17.07 | 15.87 | 16.44 | 16.19 | 460,700 |
Jan 31, 2024 | 17.00 | 17.38 | 16.60 | 16.75 | 16.50 | 401,500 |
Jan 30, 2024 | 17.20 | 17.35 | 17.04 | 17.14 | 16.88 | 205,600 |
Jan 29, 2024 | 17.03 | 17.39 | 16.92 | 17.29 | 17.03 | 289,200 |
Jan 26, 2024 | 17.48 | 17.48 | 16.97 | 17.02 | 16.76 | 224,000 |
Jan 25, 2024 | 16.99 | 17.27 | 16.82 | 17.23 | 16.97 | 320,100 |
Jan 24, 2024 | 17.93 | 18.21 | 16.58 | 16.75 | 16.50 | 519,400 |
Jan 23, 2024 | 18.97 | 19.15 | 18.47 | 18.49 | 18.21 | 119,100 |
Jan 22, 2024 | 18.55 | 18.88 | 18.08 | 18.88 | 18.59 | 138,900 |
Jan 19, 2024 | 18.22 | 18.30 | 17.90 | 18.29 | 18.01 | 230,000 |
Jan 18, 2024 | 18.15 | 18.24 | 17.85 | 18.06 | 17.79 | 265,100 |
Jan 17, 2024 | 17.93 | 18.27 | 17.77 | 18.06 | 17.79 | 117,100 |
Jan 16, 2024 | 18.14 | 18.46 | 18.04 | 18.17 | 17.89 | 206,000 |
Jan 12, 2024 | 18.77 | 18.80 | 18.18 | 18.41 | 18.13 | 108,900 |
Jan 11, 2024 | 18.62 | 18.68 | 18.26 | 18.56 | 18.28 | 360,800 |
Jan 10, 2024 | 18.63 | 18.84 | 18.52 | 18.80 | 18.51 | 200,600 |
Jan 9, 2024 | 18.81 | 18.85 | 18.50 | 18.66 | 18.38 | 203,500 |
Jan 8, 2024 | 18.94 | 19.09 | 18.74 | 19.09 | 18.80 | 130,400 |
Jan 5, 2024 | 18.93 | 19.26 | 18.84 | 18.90 | 18.61 | 284,100 |
Jan 4, 2024 | 18.81 | 19.19 | 18.75 | 19.04 | 18.75 | 249,000 |
Jan 3, 2024 | 19.24 | 19.29 | 18.70 | 18.71 | 18.43 | 222,100 |
Jan 2, 2024 | 19.23 | 19.71 | 19.03 | 19.36 | 19.07 | 204,900 |
Dec 29, 2023 | 19.85 | 19.85 | 19.40 | 19.40 | 19.10 | 76,600 |
Dec 28, 2023 | 19.93 | 20.11 | 19.83 | 19.93 | 19.63 | 73,300 |
Dec 27, 2023 | 20.20 | 20.31 | 19.98 | 20.05 | 19.75 | 119,100 |
Dec 26, 2023 | 19.83 | 20.15 | 19.78 | 20.12 | 19.81 | 87,500 |
Dec 22, 2023 | 19.78 | 19.92 | 19.63 | 19.69 | 19.39 | 136,500 |
Dec 21, 2023 | 19.67 | 19.69 | 19.32 | 19.56 | 19.26 | 97,100 |
Dec 20, 2023 | 19.78 | 20.24 | 19.43 | 19.45 | 19.15 | 267,000 |
Dec 19, 2023 | 19.37 | 19.94 | 19.28 | 19.78 | 19.48 | 168,100 |
Dec 18, 2023 | 19.30 | 19.52 | 19.07 | 19.23 | 18.94 | 163,400 |
Dec 15, 2023 | 19.61 | 19.64 | 19.18 | 19.30 | 19.01 | 888,300 |
Dec 14, 2023 | 19.92 | 20.24 | 19.39 | 19.43 | 19.13 | 261,900 |
Dec 13, 2023 | 18.37 | 19.20 | 17.95 | 19.11 | 18.82 | 420,300 |
Dec 12, 2023 | 18.40 | 18.53 | 18.19 | 18.31 | 18.03 | 152,400 |
Dec 11, 2023 | 18.53 | 18.55 | 18.24 | 18.40 | 18.12 | 141,000 |
Dec 8, 2023 | 18.41 | 18.71 | 18.37 | 18.45 | 18.17 | 114,300 |
Dec 7, 2023 | 17.80 | 18.35 | 17.63 | 18.35 | 18.07 | 145,900 |
Dec 6, 2023 | 17.89 | 18.50 | 17.75 | 17.75 | 17.48 | 169,700 |
Dec 5, 2023 | 17.85 | 17.96 | 17.62 | 17.71 | 17.44 | 84,600 |
Dec 4, 2023 | 17.51 | 17.98 | 17.22 | 17.88 | 17.61 | 238,900 |
Dec 1, 2023 | 16.50 | 17.72 | 16.49 | 17.67 | 17.40 | 156,800 |
Nov 30, 2023 | 16.71 | 16.74 | 16.43 | 16.64 | 16.39 | 150,100 |
Nov 29, 2023 | 16.35 | 16.71 | 16.18 | 16.57 | 16.32 | 202,200 |
Nov 28, 2023 | 16.23 | 16.26 | 15.88 | 16.18 | 15.93 | 138,600 |
Nov 27, 2023 | 16.44 | 16.44 | 16.08 | 16.18 | 15.93 | 140,900 |
Nov 24, 2023 | 16.54 | 16.65 | 16.40 | 16.51 | 16.26 | 36,800 |
Nov 22, 2023 | 16.58 | 16.61 | 16.33 | 16.55 | 16.30 | 143,400 |
Nov 21, 2023 | 16.74 | 16.74 | 16.33 | 16.38 | 16.13 | 145,700 |
Nov 20, 2023 | 16.93 | 16.93 | 16.52 | 16.82 | 16.56 | 152,800 |
Nov 17, 2023 | 16.93 | 17.09 | 16.85 | 16.87 | 16.61 | 117,700 |
Nov 16, 2023 | 16.90 | 16.95 | 16.52 | 16.66 | 16.41 | 56,100 |
Nov 15, 2023 | 17.16 | 17.36 | 16.82 | 16.97 | 16.71 | 133,700 |
Nov 14, 2023 | 16.34 | 17.36 | 16.34 | 17.20 | 16.94 | 163,300 |
Nov 13, 2023 | 15.54 | 15.79 | 15.44 | 15.63 | 15.39 | 85,400 |
Nov 10, 2023 | 15.67 | 15.72 | 15.35 | 15.57 | 15.33 | 121,500 |
Nov 9, 2023 | 15.92 | 16.03 | 15.49 | 15.59 | 15.35 | 105,900 |
Nov 8, 2023 | 16.00 | 16.00 | 15.71 | 15.88 | 15.64 | 334,100 |
Nov 7, 2023 | 16.28 | 16.28 | 15.96 | 16.01 | 15.77 | 94,800 |
Nov 6, 2023 | 16.37 | 16.44 | 15.61 | 16.34 | 16.09 | 124,800 |
Nov 3, 2023 | 0.25 Dividend | |||||
Nov 3, 2023 | 15.83 | 16.56 | 15.83 | 16.36 | 16.11 | 148,500 |
Nov 2, 2023 | 14.97 | 15.84 | 14.97 | 15.82 | 15.33 | 196,000 |
Nov 1, 2023 | 14.65 | 15.09 | 14.55 | 14.79 | 14.33 | 147,600 |
Oct 31, 2023 | 14.68 | 14.75 | 14.48 | 14.68 | 14.23 | 146,300 |
Oct 30, 2023 | 14.43 | 14.81 | 14.11 | 14.64 | 14.19 | 182,400 |
Oct 27, 2023 | 14.38 | 14.47 | 14.05 | 14.20 | 13.76 | 387,200 |
Oct 26, 2023 | 14.00 | 14.61 | 14.00 | 14.35 | 13.91 | 206,200 |
Oct 25, 2023 | 14.30 | 14.87 | 13.87 | 13.99 | 13.56 | 280,800 |
Oct 24, 2023 | 14.97 | 15.24 | 14.53 | 14.58 | 14.13 | 160,300 |
Oct 23, 2023 | 14.84 | 15.23 | 14.80 | 14.88 | 14.42 | 176,500 |
Oct 20, 2023 | 15.55 | 15.55 | 14.83 | 14.84 | 14.38 | 199,300 |
Oct 19, 2023 | 15.58 | 15.87 | 15.43 | 15.53 | 15.05 | 169,100 |
Oct 18, 2023 | 15.95 | 15.95 | 15.54 | 15.54 | 15.06 | 135,000 |
Oct 17, 2023 | 15.77 | 16.29 | 15.75 | 16.02 | 15.53 | 336,100 |
Oct 16, 2023 | 15.82 | 16.00 | 15.74 | 15.79 | 15.30 | 142,900 |
Oct 13, 2023 | 16.26 | 16.33 | 15.59 | 15.60 | 15.12 | 111,300 |
Oct 12, 2023 | 16.30 | 16.30 | 15.99 | 16.08 | 15.59 | 110,600 |
Oct 11, 2023 | 16.28 | 16.53 | 16.17 | 16.27 | 15.77 | 120,200 |
Oct 10, 2023 | 16.24 | 16.68 | 16.15 | 16.23 | 15.73 | 187,100 |
Oct 9, 2023 | 15.90 | 16.27 | 15.90 | 16.09 | 15.59 | 117,800 |
Oct 6, 2023 | 15.95 | 16.20 | 15.57 | 15.99 | 15.50 | 156,500 |
Oct 5, 2023 | 15.79 | 16.06 | 15.69 | 16.00 | 15.51 | 275,200 |
Oct 4, 2023 | 15.86 | 16.09 | 15.57 | 15.76 | 15.28 | 235,600 |
Oct 3, 2023 | 16.02 | 16.23 | 15.73 | 15.74 | 15.26 | 166,200 |
Oct 2, 2023 | 16.22 | 16.28 | 15.99 | 16.09 | 15.59 | 200,300 |
Sep 29, 2023 | 16.33 | 16.43 | 16.15 | 16.23 | 15.73 | 189,000 |
Sep 28, 2023 | 16.20 | 16.44 | 16.09 | 16.18 | 15.68 | 290,600 |
Sep 27, 2023 | 16.39 | 16.49 | 16.18 | 16.18 | 15.68 | 139,300 |
Sep 26, 2023 | 16.29 | 16.56 | 16.20 | 16.28 | 15.78 | 150,700 |
Sep 25, 2023 | 16.21 | 16.45 | 16.02 | 16.43 | 15.92 | 68,400 |
Sep 22, 2023 | 16.46 | 16.53 | 16.19 | 16.22 | 15.72 | 86,800 |
Sep 21, 2023 | 16.24 | 16.65 | 16.12 | 16.37 | 15.87 | 154,500 |
Sep 20, 2023 | 16.70 | 16.85 | 16.33 | 16.33 | 15.83 | 68,300 |
Sep 19, 2023 | 16.75 | 16.85 | 16.54 | 16.59 | 16.08 | 84,200 |
Sep 18, 2023 | 16.88 | 16.88 | 16.64 | 16.69 | 16.18 | 115,400 |
Sep 15, 2023 | 16.97 | 17.04 | 16.72 | 16.88 | 16.36 | 447,100 |
Sep 14, 2023 | 16.75 | 17.06 | 16.52 | 17.05 | 16.53 | 150,600 |
Sep 13, 2023 | 16.79 | 16.97 | 16.38 | 16.54 | 16.03 | 129,400 |
Sep 12, 2023 | 16.82 | 17.00 | 16.69 | 16.78 | 16.26 | 118,500 |
Sep 11, 2023 | 16.85 | 17.01 | 16.77 | 16.79 | 16.27 | 100,700 |
Sep 8, 2023 | 16.65 | 16.78 | 16.29 | 16.77 | 16.25 | 158,000 |
Sep 7, 2023 | 16.78 | 16.95 | 16.40 | 16.53 | 16.02 | 226,800 |
Sep 6, 2023 | 17.27 | 17.48 | 16.83 | 16.84 | 16.32 | 104,700 |
Sep 5, 2023 | 17.82 | 17.82 | 17.24 | 17.35 | 16.82 | 135,000 |
Sep 1, 2023 | 17.50 | 18.02 | 17.50 | 17.95 | 17.40 | 117,700 |
Aug 31, 2023 | 17.38 | 17.49 | 17.25 | 17.32 | 16.79 | 108,500 |
Aug 30, 2023 | 17.60 | 17.60 | 17.28 | 17.29 | 16.76 | 181,100 |
Aug 29, 2023 | 17.51 | 17.75 | 17.31 | 17.52 | 16.98 | 111,300 |
Aug 28, 2023 | 17.27 | 17.60 | 17.27 | 17.50 | 16.96 | 78,600 |
Aug 25, 2023 | 17.41 | 17.50 | 16.92 | 17.17 | 16.64 | 64,900 |
Aug 24, 2023 | 17.24 | 17.64 | 17.13 | 17.35 | 16.82 | 121,300 |
Aug 23, 2023 | 17.17 | 17.46 | 16.99 | 17.30 | 16.77 | 86,700 |
Aug 22, 2023 | 17.57 | 17.93 | 17.07 | 17.08 | 16.55 | 123,400 |
Aug 21, 2023 | 17.98 | 18.07 | 17.54 | 17.56 | 17.02 | 111,800 |
Aug 18, 2023 | 17.69 | 18.08 | 17.69 | 17.87 | 17.32 | 342,100 |
Aug 17, 2023 | 17.99 | 18.12 | 17.80 | 17.90 | 17.35 | 86,500 |
Aug 16, 2023 | 17.99 | 18.22 | 17.80 | 17.86 | 17.31 | 137,100 |
Aug 15, 2023 | 18.46 | 18.72 | 17.99 | 18.02 | 17.47 | 209,800 |
Aug 14, 2023 | 18.99 | 19.08 | 18.61 | 18.65 | 18.08 | 194,600 |
Aug 11, 2023 | 19.00 | 19.12 | 18.95 | 19.10 | 18.51 | 101,500 |
Aug 10, 2023 | 19.17 | 19.33 | 18.87 | 19.01 | 18.43 | 226,100 |
Aug 9, 2023 | 19.27 | 19.27 | 18.94 | 19.08 | 18.49 | 180,900 |
Aug 8, 2023 | 19.18 | 19.38 | 18.70 | 19.30 | 18.71 | 127,000 |
Aug 7, 2023 | 18.99 | 19.61 | 18.97 | 19.55 | 18.95 | 164,900 |
Aug 4, 2023 | 0.25 Dividend | |||||
Aug 4, 2023 | 18.70 | 19.15 | 18.62 | 19.06 | 18.47 | 153,300 |
Aug 3, 2023 | 18.68 | 19.06 | 18.50 | 19.00 | 18.17 | 131,800 |
Aug 2, 2023 | 18.57 | 18.84 | 18.47 | 18.78 | 17.96 | 116,300 |
Aug 1, 2023 | 18.79 | 18.98 | 18.52 | 18.82 | 18.00 | 162,700 |
Jul 31, 2023 | 19.03 | 19.13 | 18.64 | 19.00 | 18.17 | 190,200 |
Jul 28, 2023 | 18.88 | 19.26 | 18.61 | 19.06 | 18.23 | 147,200 |
Jul 27, 2023 | 18.63 | 19.15 | 18.56 | 18.65 | 17.84 | 207,700 |
Jul 26, 2023 | 18.05 | 18.85 | 17.95 | 18.50 | 17.69 | 308,800 |
Jul 25, 2023 | 17.78 | 18.09 | 17.74 | 17.78 | 17.01 | 215,700 |
Jul 24, 2023 | 17.09 | 17.80 | 17.09 | 17.75 | 16.98 | 129,900 |
Jul 21, 2023 | 17.39 | 17.39 | 17.04 | 17.06 | 16.32 | 139,100 |
Jul 20, 2023 | 17.30 | 17.32 | 16.97 | 17.21 | 16.46 | 148,700 |
Jul 19, 2023 | 17.12 | 17.41 | 16.98 | 17.29 | 16.54 | 178,700 |
Jul 18, 2023 | 16.53 | 17.07 | 16.49 | 16.98 | 16.24 | 204,300 |
Jul 17, 2023 | 16.23 | 16.70 | 16.21 | 16.52 | 15.80 | 82,400 |
Jul 14, 2023 | 16.67 | 16.67 | 16.19 | 16.26 | 15.55 | 159,900 |
Jul 13, 2023 | 16.33 | 16.58 | 16.22 | 16.52 | 15.80 | 202,200 |
Jul 12, 2023 | 16.04 | 16.35 | 15.98 | 16.26 | 15.55 | 194,400 |
Jul 11, 2023 | 15.66 | 15.91 | 15.19 | 15.70 | 15.02 | 132,100 |
Jul 10, 2023 | 15.33 | 15.92 | 15.33 | 15.62 | 14.94 | 276,700 |
Jul 7, 2023 | 14.97 | 15.57 | 14.94 | 15.32 | 14.65 | 598,000 |
Jul 6, 2023 | 15.00 | 15.10 | 14.70 | 14.95 | 14.30 | 178,100 |
Jul 5, 2023 | 15.18 | 15.47 | 14.96 | 15.20 | 14.54 | 179,100 |
Jul 3, 2023 | 15.00 | 15.37 | 15.00 | 15.30 | 14.63 | 140,700 |
Jun 30, 2023 | 15.41 | 15.69 | 14.92 | 14.93 | 14.28 | 190,600 |
Jun 29, 2023 | 15.26 | 15.53 | 15.26 | 15.28 | 14.61 | 130,900 |
Jun 28, 2023 | 15.30 | 15.51 | 15.02 | 15.13 | 14.47 | 199,200 |
Jun 27, 2023 | 15.22 | 15.56 | 15.00 | 15.36 | 14.69 | 260,100 |
Jun 26, 2023 | 15.29 | 15.62 | 15.13 | 15.14 | 14.48 | 256,600 |
Jun 23, 2023 | 15.23 | 15.49 | 15.07 | 15.21 | 14.55 | 271,700 |
Jun 22, 2023 | 15.59 | 15.72 | 15.10 | 15.38 | 14.71 | 273,700 |
Jun 21, 2023 | 15.91 | 15.91 | 15.70 | 15.71 | 15.03 | 281,600 |
Jun 20, 2023 | 16.19 | 16.22 | 15.81 | 15.92 | 15.23 | 142,400 |
Jun 16, 2023 | 16.56 | 16.56 | 15.88 | 16.19 | 15.49 | 522,500 |
Jun 15, 2023 | 15.99 | 16.49 | 15.96 | 16.46 | 15.74 | 164,600 |
Jun 14, 2023 | 16.51 | 16.68 | 16.04 | 16.10 | 15.40 | 166,700 |
Jun 13, 2023 | 16.16 | 16.66 | 16.15 | 16.48 | 15.76 | 173,400 |
Jun 12, 2023 | 16.27 | 16.77 | 16.01 | 16.15 | 15.45 | 181,100 |
Jun 9, 2023 | 16.71 | 16.71 | 16.06 | 16.25 | 15.54 | 247,900 |
Jun 8, 2023 | 16.91 | 16.91 | 16.43 | 16.77 | 16.04 | 201,500 |
Jun 7, 2023 | 16.55 | 17.21 | 16.53 | 17.07 | 16.33 | 236,500 |
Jun 6, 2023 | 15.18 | 16.49 | 15.18 | 16.34 | 15.63 | 219,300 |
Jun 5, 2023 | 15.87 | 15.87 | 15.12 | 15.24 | 14.58 | 156,600 |
Jun 2, 2023 | 14.96 | 15.93 | 14.86 | 15.88 | 15.19 | 175,500 |
Jun 1, 2023 | 14.48 | 14.93 | 14.18 | 14.71 | 14.07 | 167,800 |
May 31, 2023 | 14.79 | 14.82 | 14.35 | 14.40 | 13.77 | 146,100 |
May 30, 2023 | 14.99 | 15.56 | 14.70 | 14.88 | 14.23 | 91,200 |
May 26, 2023 | 14.72 | 15.02 | 14.39 | 14.95 | 14.30 | 113,000 |
May 25, 2023 | 14.98 | 15.09 | 14.62 | 14.72 | 14.08 | 177,300 |
May 24, 2023 | 15.25 | 15.30 | 14.99 | 15.00 | 14.35 | 268,900 |
May 23, 2023 | 15.15 | 15.64 | 15.10 | 15.35 | 14.68 | 203,100 |
May 22, 2023 | 14.87 | 15.21 | 14.56 | 15.15 | 14.49 | 188,700 |
May 19, 2023 | 15.29 | 15.36 | 14.59 | 14.70 | 14.06 | 197,400 |
May 18, 2023 | 15.05 | 15.23 | 14.81 | 15.14 | 14.48 | 232,800 |
May 17, 2023 | 14.25 | 15.10 | 13.78 | 15.00 | 14.35 | 195,300 |
May 16, 2023 | 14.17 | 14.32 | 13.85 | 13.88 | 13.28 | 110,200 |
May 15, 2023 | 13.69 | 14.26 | 13.69 | 14.12 | 13.51 | 141,000 |
May 12, 2023 | 13.87 | 13.92 | 13.64 | 13.77 | 13.17 | 152,400 |
May 11, 2023 | 13.80 | 14.09 | 13.68 | 13.73 | 13.13 | 186,300 |
May 10, 2023 | 14.19 | 14.37 | 13.82 | 14.01 | 13.40 | 192,700 |
May 9, 2023 | 14.07 | 14.46 | 13.86 | 14.00 | 13.39 | 174,900 |
May 8, 2023 | 14.80 | 15.00 | 14.12 | 14.13 | 13.52 | 232,100 |
May 5, 2023 | 0.25 Dividend | |||||
May 5, 2023 | 14.13 | 14.59 | 14.08 | 14.50 | 13.87 | 260,900 |
May 4, 2023 | 14.31 | 14.52 | 13.35 | 14.06 | 13.21 | 244,300 |
May 3, 2023 | 14.99 | 15.33 | 14.50 | 14.56 | 13.68 | 243,500 |
May 2, 2023 | 15.67 | 15.82 | 14.91 | 14.94 | 14.04 | 260,800 |
May 1, 2023 | 15.63 | 16.09 | 15.59 | 15.66 | 14.71 | 215,400 |
Apr 28, 2023 | 16.27 | 16.70 | 16.12 | 16.16 | 15.18 | 190,700 |
Apr 27, 2023 | 16.26 | 16.72 | 16.04 | 16.29 | 15.30 | 165,400 |
Apr 26, 2023 | 17.00 | 17.30 | 15.80 | 16.09 | 15.12 | 217,500 |
Related Tickers
HOPE Hope Bancorp, Inc.
10.97
-0.90%
PCB PCB Bancorp
15.22
-2.31%
OPBK OP Bancorp
9.43
+0.43%
FFIC Flushing Financial Corporation
11.38
-2.57%
RNST Renasant Corporation
29.91
-2.45%
VBTX Veritex Holdings, Inc.
20.40
-1.88%
QCRH QCR Holdings, Inc.
57.54
-1.76%
CBBI CBB Bancorp, Inc.
9.75
+0.62%
BUSE First Busey Corporation
23.09
-0.13%
TRMK Trustmark Corporation
29.82
+1.57%