Hanmi Financial Corp NASDAQ:HAFC Historical Prices

Below are the 3050 trading days of historical prices for HAFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3050	NASDAQ	HAFC	Tue, Mar 5, 2024	14.76	15.54	14.76	15.42
3049	NASDAQ	HAFC	Mon, Mar 4, 2024	14.95	15.25	14.84	14.86
3048	NASDAQ	HAFC	Fri, Mar 1, 2024	15.03	15.14	14.76	15.01
3047	NASDAQ	HAFC	Thu, Feb 29, 2024	15.46	15.54	15.01	15.11
3046	NASDAQ	HAFC	Wed, Feb 28, 2024	15.12	15.30	15.02	15.13
3045	NASDAQ	HAFC	Tue, Feb 27, 2024	15.44	15.46	15.19	15.25
3044	NASDAQ	HAFC	Mon, Feb 26, 2024	15.08	15.38	15.01	15.26
3043	NASDAQ	HAFC	Fri, Feb 23, 2024	15.06	15.30	14.84	15.19
3042	NASDAQ	HAFC	Thu, Feb 22, 2024	15.08	15.24	14.91	15.00
3041	NASDAQ	HAFC	Wed, Feb 21, 2024	15.22	15.27	15.02	15.13
3040	NASDAQ	HAFC	Tue, Feb 20, 2024	15.18	15.50	15.18	15.23
3039	NASDAQ	HAFC	Fri, Feb 16, 2024	15.35	15.56	15.16	15.41
3038	NASDAQ	HAFC	Thu, Feb 15, 2024	15.12	15.63	15.06	15.52
3037	NASDAQ	HAFC	Wed, Feb 14, 2024	15.13	15.24	14.79	15.04
3036	NASDAQ	HAFC	Tue, Feb 13, 2024	15.00	15.18	14.60	14.92
3035	NASDAQ	HAFC	Mon, Feb 12, 2024	15.48	15.82	15.48	15.54
3034	NASDAQ	HAFC	Fri, Feb 9, 2024	14.88	15.56	14.67	15.47
3033	NASDAQ	HAFC	Thu, Feb 8, 2024	14.89	15.04	14.73	14.86
3032	NASDAQ	HAFC	Wed, Feb 7, 2024	15.21	15.23	14.78	14.85
3031	NASDAQ	HAFC	Tue, Feb 6, 2024	15.45	15.72	15.08	15.21
3030	NASDAQ	HAFC	Mon, Feb 5, 2024	15.73	15.73	15.39	15.53
3029	NASDAQ	HAFC	Fri, Feb 2, 2024	15.88	16.16	15.77	15.87
3028	NASDAQ	HAFC	Thu, Feb 1, 2024	17.07	17.07	15.87	16.44
3027	NASDAQ	HAFC	Wed, Jan 31, 2024	17.00	17.38	16.60	16.75
3026	NASDAQ	HAFC	Tue, Jan 30, 2024	17.20	17.35	17.04	17.14
3025	NASDAQ	HAFC	Mon, Jan 29, 2024	17.03	17.39	16.92	17.29
3024	NASDAQ	HAFC	Fri, Jan 26, 2024	17.48	17.48	16.97	17.02
3023	NASDAQ	HAFC	Thu, Jan 25, 2024	16.99	17.27	16.82	17.23
3022	NASDAQ	HAFC	Wed, Jan 24, 2024	17.93	18.21	16.58	16.75
3021	NASDAQ	HAFC	Tue, Jan 23, 2024	18.97	19.15	18.47	18.49
3020	NASDAQ	HAFC	Mon, Jan 22, 2024	18.55	18.88	18.08	18.88
3019	NASDAQ	HAFC	Fri, Jan 19, 2024	18.22	18.30	17.90	18.29
3018	NASDAQ	HAFC	Thu, Jan 18, 2024	18.15	18.24	17.85	18.06
3017	NASDAQ	HAFC	Wed, Jan 17, 2024	17.93	18.27	17.77	18.06
3016	NASDAQ	HAFC	Tue, Jan 16, 2024	18.14	18.46	18.04	18.17
3015	NASDAQ	HAFC	Fri, Jan 12, 2024	18.77	18.80	18.18	18.41
3014	NASDAQ	HAFC	Thu, Jan 11, 2024	18.62	18.68	18.26	18.56
3013	NASDAQ	HAFC	Wed, Jan 10, 2024	18.63	18.84	18.52	18.80
3012	NASDAQ	HAFC	Tue, Jan 9, 2024	18.81	18.85	18.50	18.66
3011	NASDAQ	HAFC	Mon, Jan 8, 2024	18.94	19.09	18.74	19.09
3010	NASDAQ	HAFC	Fri, Jan 5, 2024	18.93	19.26	18.84	18.90
3009	NASDAQ	HAFC	Thu, Jan 4, 2024	18.81	19.19	18.75	19.04
3008	NASDAQ	HAFC	Wed, Jan 3, 2024	19.24	19.29	18.70	18.71
3007	NASDAQ	HAFC	Tue, Jan 2, 2024	19.23	19.71	19.03	19.36
3006	NASDAQ	HAFC	Fri, Dec 29, 2023	19.85	19.85	19.40	19.40
3005	NASDAQ	HAFC	Thu, Dec 28, 2023	19.93	20.12	19.83	19.93
3004	NASDAQ	HAFC	Wed, Dec 27, 2023	20.20	20.31	19.98	20.05
3003	NASDAQ	HAFC	Tue, Dec 26, 2023	19.83	20.15	19.78	20.12
3002	NASDAQ	HAFC	Fri, Dec 22, 2023	19.78	19.92	19.63	19.69
3001	NASDAQ	HAFC	Thu, Dec 21, 2023	19.67	19.69	19.32	19.56
3000	NASDAQ	HAFC	Wed, Dec 20, 2023	19.78	20.24	19.43	19.45
2999	NASDAQ	HAFC	Tue, Dec 19, 2023	19.37	19.94	19.28	19.78
2998	NASDAQ	HAFC	Mon, Dec 18, 2023	19.30	19.52	19.07	19.23
2997	NASDAQ	HAFC	Fri, Dec 15, 2023	19.61	19.64	19.18	19.30
2996	NASDAQ	HAFC	Thu, Dec 14, 2023	19.92	20.24	19.39	19.43
2995	NASDAQ	HAFC	Wed, Dec 13, 2023	18.37	19.20	17.95	19.11
2994	NASDAQ	HAFC	Tue, Dec 12, 2023	18.40	18.53	18.19	18.31
2993	NASDAQ	HAFC	Mon, Dec 11, 2023	18.53	18.55	18.24	18.40
2992	NASDAQ	HAFC	Fri, Dec 8, 2023	18.41	18.71	18.37	18.45
2991	NASDAQ	HAFC	Thu, Dec 7, 2023	17.80	18.35	17.63	18.35
2990	NASDAQ	HAFC	Wed, Dec 6, 2023	17.89	18.50	17.75	17.75
2989	NASDAQ	HAFC	Tue, Dec 5, 2023	17.85	17.96	17.62	17.71
2988	NASDAQ	HAFC	Mon, Dec 4, 2023	17.51	17.98	17.22	17.88
2987	NASDAQ	HAFC	Fri, Dec 1, 2023	16.50	17.72	16.49	17.67
2986	NASDAQ	HAFC	Thu, Nov 30, 2023	16.71	16.74	16.43	16.64
2985	NASDAQ	HAFC	Wed, Nov 29, 2023	16.35	16.71	16.19	16.57
2984	NASDAQ	HAFC	Tue, Nov 28, 2023	16.23	16.26	15.88	16.18
2983	NASDAQ	HAFC	Mon, Nov 27, 2023	16.44	16.44	16.08	16.18
2982	NASDAQ	HAFC	Fri, Nov 24, 2023	16.54	16.65	16.40	16.51
2981	NASDAQ	HAFC	Wed, Nov 22, 2023	16.58	16.61	16.33	16.55
2980	NASDAQ	HAFC	Tue, Nov 21, 2023	16.74	16.74	16.33	16.38
2979	NASDAQ	HAFC	Mon, Nov 20, 2023	16.93	16.93	16.52	16.82
2978	NASDAQ	HAFC	Fri, Nov 17, 2023	16.93	17.09	16.85	16.87
2977	NASDAQ	HAFC	Thu, Nov 16, 2023	16.90	16.95	16.52	16.66
2976	NASDAQ	HAFC	Wed, Nov 15, 2023	17.16	17.36	16.82	16.97
2975	NASDAQ	HAFC	Tue, Nov 14, 2023	16.34	17.36	16.34	17.20
2974	NASDAQ	HAFC	Mon, Nov 13, 2023	15.54	15.79	15.44	15.63
2973	NASDAQ	HAFC	Fri, Nov 10, 2023	15.67	15.72	15.35	15.57
2972	NASDAQ	HAFC	Thu, Nov 9, 2023	15.92	16.03	15.49	15.59
2971	NASDAQ	HAFC	Wed, Nov 8, 2023	16.00	16.00	15.71	15.88
2970	NASDAQ	HAFC	Tue, Nov 7, 2023	16.28	16.28	15.96	16.01
2969	NASDAQ	HAFC	Mon, Nov 6, 2023	16.37	16.44	15.61	16.34
2968	NASDAQ	HAFC	Fri, Nov 3, 2023	15.83	16.56	15.83	16.36
2967	NASDAQ	HAFC	Thu, Nov 2, 2023	14.97	15.84	14.97	15.82
2966	NASDAQ	HAFC	Wed, Nov 1, 2023	14.65	15.09	14.55	14.79
2965	NASDAQ	HAFC	Tue, Oct 31, 2023	14.68	14.75	14.48	14.68
2964	NASDAQ	HAFC	Mon, Oct 30, 2023	14.43	14.81	14.11	14.64
2963	NASDAQ	HAFC	Fri, Oct 27, 2023	14.38	14.47	14.05	14.20
2962	NASDAQ	HAFC	Thu, Oct 26, 2023	14.00	14.61	14.00	14.35
2961	NASDAQ	HAFC	Wed, Oct 25, 2023	14.30	14.87	13.87	13.99
2960	NASDAQ	HAFC	Tue, Oct 24, 2023	14.97	15.24	14.53	14.58
2959	NASDAQ	HAFC	Mon, Oct 23, 2023	14.84	15.23	14.80	14.88
2958	NASDAQ	HAFC	Fri, Oct 20, 2023	15.55	15.55	14.83	14.84
2957	NASDAQ	HAFC	Thu, Oct 19, 2023	15.58	15.87	15.43	15.53
2956	NASDAQ	HAFC	Wed, Oct 18, 2023	15.95	15.95	15.54	15.54
2955	NASDAQ	HAFC	Tue, Oct 17, 2023	15.77	16.29	15.75	16.02
2954	NASDAQ	HAFC	Mon, Oct 16, 2023	15.82	16.00	15.74	15.79
2953	NASDAQ	HAFC	Fri, Oct 13, 2023	16.26	16.33	15.59	15.60
2952	NASDAQ	HAFC	Thu, Oct 12, 2023	16.30	16.30	15.99	16.08
2951	NASDAQ	HAFC	Wed, Oct 11, 2023	16.28	16.53	16.17	16.27
2950	NASDAQ	HAFC	Tue, Oct 10, 2023	16.24	16.68	16.15	16.23
2949	NASDAQ	HAFC	Mon, Oct 9, 2023	15.90	16.27	15.90	16.09
2948	NASDAQ	HAFC	Fri, Oct 6, 2023	15.95	16.20	15.57	15.99
2947	NASDAQ	HAFC	Thu, Oct 5, 2023	15.79	16.06	15.69	16.00
2946	NASDAQ	HAFC	Wed, Oct 4, 2023	15.86	16.09	15.57	15.76
2945	NASDAQ	HAFC	Tue, Oct 3, 2023	16.02	16.23	15.73	15.74
2944	NASDAQ	HAFC	Mon, Oct 2, 2023	16.22	16.28	15.99	16.09
2943	NASDAQ	HAFC	Fri, Sep 29, 2023	16.33	16.43	16.15	16.23
2942	NASDAQ	HAFC	Thu, Sep 28, 2023	16.20	16.44	16.09	16.18
2941	NASDAQ	HAFC	Wed, Sep 27, 2023	16.39	16.49	16.18	16.18
2940	NASDAQ	HAFC	Tue, Sep 26, 2023	16.29	16.56	16.20	16.28
2939	NASDAQ	HAFC	Mon, Sep 25, 2023	16.21	16.45	16.02	16.43
2938	NASDAQ	HAFC	Fri, Sep 22, 2023	16.46	16.53	16.19	16.22
2937	NASDAQ	HAFC	Thu, Sep 21, 2023	16.24	16.65	16.12	16.37
2936	NASDAQ	HAFC	Wed, Sep 20, 2023	16.70	16.85	16.33	16.33
2935	NASDAQ	HAFC	Tue, Sep 19, 2023	16.75	16.85	16.54	16.59
2934	NASDAQ	HAFC	Mon, Sep 18, 2023	16.88	16.88	16.64	16.69
2933	NASDAQ	HAFC	Fri, Sep 15, 2023	16.97	17.04	16.72	16.88
2932	NASDAQ	HAFC	Thu, Sep 14, 2023	16.75	17.06	16.52	17.05
2931	NASDAQ	HAFC	Wed, Sep 13, 2023	16.79	16.97	16.38	16.54
2930	NASDAQ	HAFC	Tue, Sep 12, 2023	16.82	17.00	16.69	16.78
2929	NASDAQ	HAFC	Mon, Sep 11, 2023	16.79	16.79	16.79	16.79
2928	NASDAQ	HAFC	Fri, Sep 8, 2023	16.65	16.78	16.29	16.77
2927	NASDAQ	HAFC	Thu, Sep 7, 2023	16.78	16.96	16.40	16.53
2926	NASDAQ	HAFC	Wed, Sep 6, 2023	17.27	17.48	16.83	16.84
2925	NASDAQ	HAFC	Tue, Sep 5, 2023	17.82	17.82	17.24	17.35
2924	NASDAQ	HAFC	Fri, Sep 1, 2023	17.50	18.02	17.50	17.95
2923	NASDAQ	HAFC	Thu, Aug 31, 2023	17.38	17.49	17.25	17.32
2922	NASDAQ	HAFC	Wed, Aug 30, 2023	17.60	17.60	17.28	17.29
2921	NASDAQ	HAFC	Tue, Aug 29, 2023	17.51	17.75	17.31	17.52
2920	NASDAQ	HAFC	Mon, Aug 28, 2023	17.27	17.60	17.27	17.50
2919	NASDAQ	HAFC	Fri, Aug 25, 2023	17.41	17.50	16.92	17.17
2918	NASDAQ	HAFC	Thu, Aug 24, 2023	17.24	17.64	17.13	17.35
2917	NASDAQ	HAFC	Wed, Aug 23, 2023	17.17	17.46	16.99	17.30
2916	NASDAQ	HAFC	Tue, Aug 22, 2023	17.57	17.93	17.07	17.08
2915	NASDAQ	HAFC	Mon, Aug 21, 2023	17.98	18.07	17.54	17.56
2914	NASDAQ	HAFC	Fri, Aug 18, 2023	17.69	18.08	17.69	17.87
2913	NASDAQ	HAFC	Thu, Aug 17, 2023	17.99	18.12	17.80	17.90
2912	NASDAQ	HAFC	Wed, Aug 16, 2023	17.99	18.22	17.80	17.86
2911	NASDAQ	HAFC	Tue, Aug 15, 2023	18.46	18.72	17.99	18.02
2910	NASDAQ	HAFC	Mon, Aug 14, 2023	18.99	19.08	18.61	18.65
2909	NASDAQ	HAFC	Fri, Aug 11, 2023	19.00	19.12	18.95	19.10
2908	NASDAQ	HAFC	Thu, Aug 10, 2023	19.17	19.33	18.87	19.01
2907	NASDAQ	HAFC	Wed, Aug 9, 2023	19.27	19.27	18.94	19.08
2906	NASDAQ	HAFC	Tue, Aug 8, 2023	19.18	19.38	18.70	19.30
2905	NASDAQ	HAFC	Mon, Aug 7, 2023	18.99	19.61	18.97	19.55
2904	NASDAQ	HAFC	Fri, Aug 4, 2023	18.70	19.15	18.62	19.06
2903	NASDAQ	HAFC	Thu, Aug 3, 2023	18.68	19.06	18.50	19.00
2902	NASDAQ	HAFC	Wed, Aug 2, 2023	18.57	18.84	18.47	18.78
2901	NASDAQ	HAFC	Tue, Aug 1, 2023	18.79	18.98	18.52	18.82
2900	NASDAQ	HAFC	Mon, Jul 31, 2023	19.03	19.13	18.64	19.00
2899	NASDAQ	HAFC	Fri, Jul 28, 2023	18.88	19.26	18.61	19.06
2898	NASDAQ	HAFC	Thu, Jul 27, 2023	18.63	19.15	18.56	18.65
2897	NASDAQ	HAFC	Wed, Jul 26, 2023	18.05	18.85	17.95	18.50
2896	NASDAQ	HAFC	Tue, Jul 25, 2023	17.78	18.09	17.74	17.78
2895	NASDAQ	HAFC	Mon, Jul 24, 2023	17.09	17.80	17.09	17.75
2894	NASDAQ	HAFC	Fri, Jul 21, 2023	17.39	17.39	17.04	17.06
2893	NASDAQ	HAFC	Thu, Jul 20, 2023	17.30	17.32	16.97	17.21
2892	NASDAQ	HAFC	Wed, Jul 19, 2023	17.12	17.41	16.98	17.29
2891	NASDAQ	HAFC	Tue, Jul 18, 2023	16.53	17.07	16.49	16.98
2890	NASDAQ	HAFC	Mon, Jul 17, 2023	16.23	16.70	16.21	16.52
2889	NASDAQ	HAFC	Fri, Jul 14, 2023	16.67	16.67	16.19	16.26
2888	NASDAQ	HAFC	Thu, Jul 13, 2023	16.33	16.58	16.22	16.52
2887	NASDAQ	HAFC	Wed, Jul 12, 2023	16.04	16.35	15.98	16.26
2886	NASDAQ	HAFC	Tue, Jul 11, 2023	15.66	15.91	15.19	15.70
2885	NASDAQ	HAFC	Mon, Jul 10, 2023	15.33	15.92	15.33	15.62
2884	NASDAQ	HAFC	Fri, Jul 7, 2023	14.97	15.57	14.94	15.32
2883	NASDAQ	HAFC	Thu, Jul 6, 2023	15.00	15.10	14.70	14.95
2882	NASDAQ	HAFC	Wed, Jul 5, 2023	15.18	15.47	14.96	15.20
2881	NASDAQ	HAFC	Mon, Jul 3, 2023	15.00	15.37	15.00	15.30
2880	NASDAQ	HAFC	Fri, Jun 30, 2023	15.41	15.69	14.92	14.93
2879	NASDAQ	HAFC	Thu, Jun 29, 2023	15.26	15.53	15.26	15.28
2878	NASDAQ	HAFC	Wed, Jun 28, 2023	15.30	15.51	15.02	15.13
2877	NASDAQ	HAFC	Tue, Jun 27, 2023	15.22	15.56	15.00	15.36
2876	NASDAQ	HAFC	Mon, Jun 26, 2023	15.29	15.62	15.13	15.14
2875	NASDAQ	HAFC	Fri, Jun 23, 2023	15.23	15.49	15.07	15.21
2874	NASDAQ	HAFC	Thu, Jun 22, 2023	15.59	15.72	15.10	15.38
2873	NASDAQ	HAFC	Wed, Jun 21, 2023	15.91	15.91	15.70	15.71
2872	NASDAQ	HAFC	Tue, Jun 20, 2023	16.19	16.22	15.81	15.92
2871	NASDAQ	HAFC	Fri, Jun 16, 2023	16.56	16.56	15.88	16.19
2870	NASDAQ	HAFC	Thu, Jun 15, 2023	15.99	16.49	15.96	16.46
2869	NASDAQ	HAFC	Wed, Jun 14, 2023	16.51	16.68	16.04	16.10
2868	NASDAQ	HAFC	Tue, Jun 13, 2023	16.16	16.66	16.15	16.48
2867	NASDAQ	HAFC	Mon, Jun 12, 2023	16.27	16.77	16.01	16.15
2866	NASDAQ	HAFC	Fri, Jun 9, 2023	16.71	16.71	16.06	16.25
2865	NASDAQ	HAFC	Thu, Jun 8, 2023	16.91	16.91	16.43	16.77
2864	NASDAQ	HAFC	Wed, Jun 7, 2023	16.55	17.21	16.53	17.07
2863	NASDAQ	HAFC	Tue, Jun 6, 2023	15.18	16.49	15.18	16.34
2862	NASDAQ	HAFC	Mon, Jun 5, 2023	15.87	15.87	15.12	15.24
2861	NASDAQ	HAFC	Fri, Jun 2, 2023	14.96	15.93	14.86	15.88
2860	NASDAQ	HAFC	Thu, Jun 1, 2023	14.48	14.93	14.18	14.71
2859	NASDAQ	HAFC	Wed, May 31, 2023	14.79	14.82	14.35	14.40
2858	NASDAQ	HAFC	Tue, May 30, 2023	14.99	15.56	14.70	14.88
2857	NASDAQ	HAFC	Fri, May 26, 2023	14.72	15.02	14.39	14.95
2856	NASDAQ	HAFC	Thu, May 25, 2023	14.98	15.09	14.62	14.72
2855	NASDAQ	HAFC	Wed, May 24, 2023	15.25	15.30	14.99	15.00
2854	NASDAQ	HAFC	Tue, May 23, 2023	15.15	15.64	15.10	15.35
2853	NASDAQ	HAFC	Mon, May 22, 2023	14.87	15.21	14.56	15.15
2852	NASDAQ	HAFC	Fri, May 19, 2023	15.29	15.36	14.59	14.70
2851	NASDAQ	HAFC	Thu, May 18, 2023	15.05	15.23	14.81	15.14
2850	NASDAQ	HAFC	Wed, May 17, 2023	14.25	15.10	13.78	15.00
2849	NASDAQ	HAFC	Tue, May 16, 2023	14.17	14.32	13.85	13.88
2848	NASDAQ	HAFC	Mon, May 15, 2023	13.69	14.26	13.69	14.12
2847	NASDAQ	HAFC	Fri, May 12, 2023	13.87	13.92	13.64	13.77
2846	NASDAQ	HAFC	Thu, May 11, 2023	13.80	14.09	13.68	13.73
2845	NASDAQ	HAFC	Wed, May 10, 2023	14.19	14.37	13.82	14.01
2844	NASDAQ	HAFC	Tue, May 9, 2023	14.07	14.46	13.86	14.00
2843	NASDAQ	HAFC	Mon, May 8, 2023	14.80	15.00	14.12	14.13
2842	NASDAQ	HAFC	Fri, May 5, 2023	14.13	14.59	14.08	14.50
2841	NASDAQ	HAFC	Thu, May 4, 2023	14.31	14.52	13.35	14.06
2840	NASDAQ	HAFC	Wed, May 3, 2023	14.99	15.33	14.50	14.56
2839	NASDAQ	HAFC	Tue, May 2, 2023	15.67	15.82	14.91	14.94
2838	NASDAQ	HAFC	Mon, May 1, 2023	15.63	16.09	15.59	15.66
2837	NASDAQ	HAFC	Fri, Apr 28, 2023	16.27	16.70	16.12	16.16
2836	NASDAQ	HAFC	Thu, Apr 27, 2023	16.26	16.72	16.04	16.29
2835	NASDAQ	HAFC	Wed, Apr 26, 2023	17.00	17.30	15.80	16.09
2834	NASDAQ	HAFC	Tue, Apr 25, 2023	17.73	18.45	17.20	17.23
2833	NASDAQ	HAFC	Mon, Apr 24, 2023	17.98	18.28	17.85	17.89
2832	NASDAQ	HAFC	Fri, Apr 21, 2023	18.10	18.15	17.85	18.12
2831	NASDAQ	HAFC	Thu, Apr 20, 2023	18.14	18.27	17.91	18.08
2830	NASDAQ	HAFC	Wed, Apr 19, 2023	17.92	18.45	17.72	18.28
2829	NASDAQ	HAFC	Tue, Apr 18, 2023	18.30	18.30	17.70	17.82
2828	NASDAQ	HAFC	Mon, Apr 17, 2023	17.76	18.19	17.61	18.19
2827	NASDAQ	HAFC	Fri, Apr 14, 2023	18.38	18.40	17.68	17.79
2826	NASDAQ	HAFC	Thu, Apr 13, 2023	17.93	18.27	17.84	18.16
2825	NASDAQ	HAFC	Wed, Apr 12, 2023	18.20	18.33	17.80	17.86
2824	NASDAQ	HAFC	Tue, Apr 11, 2023	18.29	18.36	18.01	18.09
2823	NASDAQ	HAFC	Mon, Apr 10, 2023	18.21	18.61	18.21	18.28
2822	NASDAQ	HAFC	Thu, Apr 6, 2023	17.94	18.34	17.94	18.31
2821	NASDAQ	HAFC	Wed, Apr 5, 2023	17.86	18.07	17.70	17.97
2820	NASDAQ	HAFC	Tue, Apr 4, 2023	18.44	18.49	17.78	17.99
2819	NASDAQ	HAFC	Mon, Apr 3, 2023	18.56	18.66	18.23	18.43
2818	NASDAQ	HAFC	Fri, Mar 31, 2023	18.41	18.60	18.24	18.57
2817	NASDAQ	HAFC	Thu, Mar 30, 2023	19.06	19.20	18.25	18.34
2816	NASDAQ	HAFC	Wed, Mar 29, 2023	19.11	19.18	18.72	18.88
2815	NASDAQ	HAFC	Tue, Mar 28, 2023	19.20	19.39	18.84	18.97
2814	NASDAQ	HAFC	Mon, Mar 27, 2023	19.06	19.55	19.06	19.19
2813	NASDAQ	HAFC	Fri, Mar 24, 2023	18.20	18.85	18.14	18.72
2812	NASDAQ	HAFC	Thu, Mar 23, 2023	19.52	19.72	18.43	18.47
2811	NASDAQ	HAFC	Wed, Mar 22, 2023	20.07	20.10	19.12	19.14
2810	NASDAQ	HAFC	Tue, Mar 21, 2023	20.11	20.90	19.78	20.05
2809	NASDAQ	HAFC	Mon, Mar 20, 2023	19.50	20.17	19.26	19.31
2808	NASDAQ	HAFC	Fri, Mar 17, 2023	20.42	20.86	19.21	19.27
2807	NASDAQ	HAFC	Thu, Mar 16, 2023	19.24	21.10	19.05	20.73
2806	NASDAQ	HAFC	Wed, Mar 15, 2023	19.00	20.01	18.95	19.72
2805	NASDAQ	HAFC	Tue, Mar 14, 2023	21.07	23.07	19.73	19.87
2804	NASDAQ	HAFC	Mon, Mar 13, 2023	20.40	21.17	19.37	20.03
2803	NASDAQ	HAFC	Fri, Mar 10, 2023	21.23	21.79	20.55	21.45
2802	NASDAQ	HAFC	Thu, Mar 9, 2023	22.76	22.81	21.55	21.64
2801	NASDAQ	HAFC	Wed, Mar 8, 2023	22.90	23.07	22.57	22.96
2800	NASDAQ	HAFC	Tue, Mar 7, 2023	23.07	23.07	22.69	22.80
2799	NASDAQ	HAFC	Mon, Mar 6, 2023	23.45	23.45	22.89	23.12
2798	NASDAQ	HAFC	Fri, Mar 3, 2023	23.32	23.52	23.10	23.44
2797	NASDAQ	HAFC	Thu, Mar 2, 2023	23.38	23.38	22.97	23.22
2796	NASDAQ	HAFC	Wed, Mar 1, 2023	23.55	23.70	23.43	23.57
2795	NASDAQ	HAFC	Tue, Feb 28, 2023	23.79	23.91	23.58	23.62
2794	NASDAQ	HAFC	Mon, Feb 27, 2023	24.13	24.16	23.66	23.74
2793	NASDAQ	HAFC	Fri, Feb 24, 2023	24.00	24.13	23.77	23.97
2792	NASDAQ	HAFC	Thu, Feb 23, 2023	23.99	24.29	23.94	24.20
2791	NASDAQ	HAFC	Wed, Feb 22, 2023	24.04	24.13	23.69	23.84
2790	NASDAQ	HAFC	Tue, Feb 21, 2023	23.67	23.96	23.57	23.93
2789	NASDAQ	HAFC	Fri, Feb 17, 2023	23.75	24.14	23.46	23.88
2788	NASDAQ	HAFC	Thu, Feb 16, 2023	23.70	23.89	23.56	23.61
2787	NASDAQ	HAFC	Wed, Feb 15, 2023	23.52	24.06	23.49	23.93
2786	NASDAQ	HAFC	Tue, Feb 14, 2023	23.95	24.01	23.59	23.71
2785	NASDAQ	HAFC	Mon, Feb 13, 2023	23.61	24.05	23.61	24.00
2784	NASDAQ	HAFC	Fri, Feb 10, 2023	23.59	23.81	23.31	23.64
2783	NASDAQ	HAFC	Thu, Feb 9, 2023	23.85	23.94	23.45	23.47
2782	NASDAQ	HAFC	Wed, Feb 8, 2023	23.76	23.92	23.64	23.65
2781	NASDAQ	HAFC	Tue, Feb 7, 2023	23.57	24.08	23.45	23.94
2780	NASDAQ	HAFC	Mon, Feb 6, 2023	24.02	24.12	23.54	23.71
2779	NASDAQ	HAFC	Fri, Feb 3, 2023	23.74	24.16	23.49	24.12
2778	NASDAQ	HAFC	Thu, Feb 2, 2023	23.72	24.19	23.72	24.11
2777	NASDAQ	HAFC	Wed, Feb 1, 2023	23.12	23.99	23.10	23.70
2776	NASDAQ	HAFC	Tue, Jan 31, 2023	23.07	23.45	22.85	23.29
2775	NASDAQ	HAFC	Mon, Jan 30, 2023	23.07	23.23	22.83	22.94
2774	NASDAQ	HAFC	Fri, Jan 27, 2023	23.04	23.22	22.80	23.14
2773	NASDAQ	HAFC	Thu, Jan 26, 2023	22.89	23.15	22.66	23.05
2772	NASDAQ	HAFC	Wed, Jan 25, 2023	24.00	24.00	22.29	22.89
2771	NASDAQ	HAFC	Tue, Jan 24, 2023	24.63	24.74	24.32	24.54
2770	NASDAQ	HAFC	Mon, Jan 23, 2023	24.55	24.85	24.46	24.61
2769	NASDAQ	HAFC	Fri, Jan 20, 2023	24.48	24.61	24.22	24.55
2768	NASDAQ	HAFC	Thu, Jan 19, 2023	24.00	24.27	23.92	24.21
2767	NASDAQ	HAFC	Wed, Jan 18, 2023	24.84	24.91	24.13	24.16
2766	NASDAQ	HAFC	Tue, Jan 17, 2023	25.25	25.37	24.82	25.00
2765	NASDAQ	HAFC	Fri, Jan 13, 2023	25.09	25.46	24.73	25.33
2764	NASDAQ	HAFC	Thu, Jan 12, 2023	24.95	25.51	24.94	25.38
2763	NASDAQ	HAFC	Wed, Jan 11, 2023	24.52	24.79	24.38	24.75
2762	NASDAQ	HAFC	Tue, Jan 10, 2023	24.21	24.54	24.12	24.41
2761	NASDAQ	HAFC	Mon, Jan 9, 2023	24.81	24.81	24.12	24.26
2760	NASDAQ	HAFC	Fri, Jan 6, 2023	24.39	24.70	24.39	24.65
2759	NASDAQ	HAFC	Thu, Jan 5, 2023	24.38	24.38	24.06	24.20
2758	NASDAQ	HAFC	Wed, Jan 4, 2023	24.60	25.09	24.36	24.58
2757	NASDAQ	HAFC	Tue, Jan 3, 2023	24.77	24.97	24.33	24.59
2756	NASDAQ	HAFC	Fri, Dec 30, 2022	24.69	24.98	24.69	24.75
2755	NASDAQ	HAFC	Thu, Dec 29, 2022	24.32	24.84	24.32	24.80
2754	NASDAQ	HAFC	Wed, Dec 28, 2022	24.81	24.90	24.34	24.36
2753	NASDAQ	HAFC	Tue, Dec 27, 2022	24.86	25.16	24.64	24.83
2752	NASDAQ	HAFC	Fri, Dec 23, 2022	24.53	24.84	24.50	24.72
2751	NASDAQ	HAFC	Thu, Dec 22, 2022	24.63	24.65	24.17	24.51
2750	NASDAQ	HAFC	Wed, Dec 21, 2022	24.46	24.87	24.38	24.75
2749	NASDAQ	HAFC	Tue, Dec 20, 2022	24.47	24.66	24.24	24.26
2748	NASDAQ	HAFC	Mon, Dec 19, 2022	24.03	24.54	23.79	24.38
2747	NASDAQ	HAFC	Fri, Dec 16, 2022	23.99	24.09	23.74	23.84
2746	NASDAQ	HAFC	Thu, Dec 15, 2022	24.33	24.49	24.04	24.15
2745	NASDAQ	HAFC	Wed, Dec 14, 2022	25.10	25.38	24.45	24.61
2744	NASDAQ	HAFC	Tue, Dec 13, 2022	25.90	25.95	24.78	25.20
2743	NASDAQ	HAFC	Mon, Dec 12, 2022	25.19	25.62	24.94	25.41
2742	NASDAQ	HAFC	Fri, Dec 9, 2022	25.06	25.24	24.95	25.18
2741	NASDAQ	HAFC	Thu, Dec 8, 2022	24.99	25.29	24.86	25.07
2740	NASDAQ	HAFC	Wed, Dec 7, 2022	24.95	25.17	24.78	24.92
2739	NASDAQ	HAFC	Tue, Dec 6, 2022	25.28	25.32	24.82	25.04
2738	NASDAQ	HAFC	Mon, Dec 5, 2022	26.55	26.68	25.11	25.24
2737	NASDAQ	HAFC	Fri, Dec 2, 2022	26.41	26.90	26.41	26.84
2736	NASDAQ	HAFC	Thu, Dec 1, 2022	27.03	27.11	26.49	26.73
2735	NASDAQ	HAFC	Wed, Nov 30, 2022	26.76	27.06	26.13	27.05
2734	NASDAQ	HAFC	Tue, Nov 29, 2022	26.60	26.91	26.60	26.81
2733	NASDAQ	HAFC	Mon, Nov 28, 2022	26.54	26.89	26.49	26.59
2732	NASDAQ	HAFC	Fri, Nov 25, 2022	26.39	26.87	26.27	26.83
2731	NASDAQ	HAFC	Wed, Nov 23, 2022	26.25	26.48	26.25	26.40
2730	NASDAQ	HAFC	Tue, Nov 22, 2022	26.17	26.49	26.02	26.34
2729	NASDAQ	HAFC	Mon, Nov 21, 2022	26.05	26.28	25.96	26.10
2728	NASDAQ	HAFC	Fri, Nov 18, 2022	26.43	26.63	26.04	26.08
2727	NASDAQ	HAFC	Thu, Nov 17, 2022	25.81	26.18	25.64	25.89
2726	NASDAQ	HAFC	Wed, Nov 16, 2022	26.14	26.22	25.82	26.05
2725	NASDAQ	HAFC	Tue, Nov 15, 2022	26.12	26.66	26.12	26.23
2724	NASDAQ	HAFC	Mon, Nov 14, 2022	26.26	26.32	25.87	25.89
2723	NASDAQ	HAFC	Fri, Nov 11, 2022	27.00	27.01	26.25	26.32
2722	NASDAQ	HAFC	Thu, Nov 10, 2022	26.28	27.03	25.82	26.84
2721	NASDAQ	HAFC	Wed, Nov 9, 2022	25.96	26.06	25.51	25.57
2720	NASDAQ	HAFC	Tue, Nov 8, 2022	26.25	26.43	26.01	26.08
2719	NASDAQ	HAFC	Mon, Nov 7, 2022	26.48	26.61	26.10	26.21
2718	NASDAQ	HAFC	Fri, Nov 4, 2022	25.68	26.28	25.61	26.27
2717	NASDAQ	HAFC	Thu, Nov 3, 2022	25.75	25.85	25.31	25.61
2716	NASDAQ	HAFC	Wed, Nov 2, 2022	26.51	26.63	25.78	25.86
2715	NASDAQ	HAFC	Tue, Nov 1, 2022	26.78	26.94	26.45	26.52
2714	NASDAQ	HAFC	Mon, Oct 31, 2022	26.80	27.02	26.58	26.78
2713	NASDAQ	HAFC	Fri, Oct 28, 2022	26.48	27.04	26.32	27.01
2712	NASDAQ	HAFC	Thu, Oct 27, 2022	26.65	26.90	26.21	26.24
2711	NASDAQ	HAFC	Wed, Oct 26, 2022	26.27	27.35	26.07	26.44
2710	NASDAQ	HAFC	Tue, Oct 25, 2022	25.33	25.91	25.26	25.44
2709	NASDAQ	HAFC	Mon, Oct 24, 2022	25.22	25.47	25.09	25.32
2708	NASDAQ	HAFC	Fri, Oct 21, 2022	24.85	25.19	24.55	24.96
2707	NASDAQ	HAFC	Thu, Oct 20, 2022	25.20	25.39	24.38	24.56
2706	NASDAQ	HAFC	Wed, Oct 19, 2022	25.17	25.50	24.89	25.20
2705	NASDAQ	HAFC	Tue, Oct 18, 2022	26.07	26.10	25.25	25.39
2704	NASDAQ	HAFC	Mon, Oct 17, 2022	25.47	25.71	25.30	25.65
2703	NASDAQ	HAFC	Fri, Oct 14, 2022	25.40	25.81	24.89	25.03
2702	NASDAQ	HAFC	Thu, Oct 13, 2022	23.76	25.53	23.61	25.48
2701	NASDAQ	HAFC	Wed, Oct 12, 2022	24.04	24.28	23.65	24.09
2700	NASDAQ	HAFC	Tue, Oct 11, 2022	23.98	24.24	23.71	24.08
2699	NASDAQ	HAFC	Mon, Oct 10, 2022	23.77	24.28	23.77	23.92
2698	NASDAQ	HAFC	Fri, Oct 7, 2022	24.59	24.60	23.69	23.72
2697	NASDAQ	HAFC	Thu, Oct 6, 2022	24.84	24.88	24.56	24.68
2696	NASDAQ	HAFC	Wed, Oct 5, 2022	24.79	25.11	24.66	24.93
2695	NASDAQ	HAFC	Tue, Oct 4, 2022	24.40	25.14	24.40	25.08
2694	NASDAQ	HAFC	Mon, Oct 3, 2022	24.05	24.32	23.77	24.11
2693	NASDAQ	HAFC	Fri, Sep 30, 2022	23.62	24.12	23.54	23.68
2692	NASDAQ	HAFC	Thu, Sep 29, 2022	23.57	23.70	23.30	23.67
2691	NASDAQ	HAFC	Wed, Sep 28, 2022	23.43	24.03	23.24	23.74
2690	NASDAQ	HAFC	Tue, Sep 27, 2022	23.46	23.82	23.25	23.43
2689	NASDAQ	HAFC	Mon, Sep 26, 2022	23.69	23.97	23.44	23.47
2688	NASDAQ	HAFC	Fri, Sep 23, 2022	23.99	23.99	23.52	23.83
2687	NASDAQ	HAFC	Thu, Sep 22, 2022	24.82	24.82	24.07	24.24
2686	NASDAQ	HAFC	Wed, Sep 21, 2022	25.25	25.34	24.82	24.82
2685	NASDAQ	HAFC	Tue, Sep 20, 2022	24.76	25.08	24.66	25.02
2684	NASDAQ	HAFC	Mon, Sep 19, 2022	24.21	24.96	24.21	24.84
2683	NASDAQ	HAFC	Fri, Sep 16, 2022	24.15	24.62	23.71	24.59
2682	NASDAQ	HAFC	Thu, Sep 15, 2022	23.99	24.42	23.99	24.28
2681	NASDAQ	HAFC	Wed, Sep 14, 2022	24.00	24.09	23.74	23.97
2680	NASDAQ	HAFC	Tue, Sep 13, 2022	24.48	24.54	23.84	24.00
2679	NASDAQ	HAFC	Mon, Sep 12, 2022	24.72	24.91	24.59	24.86
2678	NASDAQ	HAFC	Fri, Sep 9, 2022	24.60	24.84	24.54	24.65
2677	NASDAQ	HAFC	Thu, Sep 8, 2022	23.92	24.55	23.69	24.39
2676	NASDAQ	HAFC	Wed, Sep 7, 2022	23.78	24.08	23.59	24.04
2675	NASDAQ	HAFC	Tue, Sep 6, 2022	24.34	25.38	23.57	23.86
2674	NASDAQ	HAFC	Fri, Sep 2, 2022	24.50	24.74	24.08	24.23
2673	NASDAQ	HAFC	Thu, Sep 1, 2022	24.66	24.66	24.12	24.35
2672	NASDAQ	HAFC	Wed, Aug 31, 2022	24.85	24.98	24.62	24.72
2671	NASDAQ	HAFC	Tue, Aug 30, 2022	25.13	25.15	24.77	24.95
2670	NASDAQ	HAFC	Mon, Aug 29, 2022	25.46	25.46	25.03	25.05
2669	NASDAQ	HAFC	Fri, Aug 26, 2022	26.01	26.08	25.49	25.51
2668	NASDAQ	HAFC	Thu, Aug 25, 2022	25.65	26.10	25.56	26.01
2667	NASDAQ	HAFC	Wed, Aug 24, 2022	25.62	25.77	25.37	25.52
2666	NASDAQ	HAFC	Tue, Aug 23, 2022	25.93	26.16	25.63	25.64
2665	NASDAQ	HAFC	Mon, Aug 22, 2022	26.04	26.15	25.74	25.81
2664	NASDAQ	HAFC	Fri, Aug 19, 2022	26.49	26.60	26.21	26.38
2663	NASDAQ	HAFC	Thu, Aug 18, 2022	26.88	26.98	26.64	26.72
2662	NASDAQ	HAFC	Wed, Aug 17, 2022	27.06	27.06	26.62	26.89
2661	NASDAQ	HAFC	Tue, Aug 16, 2022	27.03	27.21	26.65	27.10
2660	NASDAQ	HAFC	Mon, Aug 15, 2022	26.65	26.96	26.41	26.96
2659	NASDAQ	HAFC	Fri, Aug 12, 2022	26.75	26.89	26.53	26.79
2658	NASDAQ	HAFC	Thu, Aug 11, 2022	26.54	26.60	26.35	26.60
2657	NASDAQ	HAFC	Wed, Aug 10, 2022	26.34	26.54	26.23	26.24
2656	NASDAQ	HAFC	Tue, Aug 9, 2022	25.55	26.04	25.48	26.01
2655	NASDAQ	HAFC	Mon, Aug 8, 2022	25.79	25.88	25.54	25.66
2654	NASDAQ	HAFC	Fri, Aug 5, 2022	25.39	25.77	25.36	25.61
2653	NASDAQ	HAFC	Thu, Aug 4, 2022	25.55	25.67	25.33	25.63
2652	NASDAQ	HAFC	Wed, Aug 3, 2022	25.55	25.82	25.38	25.57
2651	NASDAQ	HAFC	Tue, Aug 2, 2022	26.18	26.27	25.50	25.50
2650	NASDAQ	HAFC	Mon, Aug 1, 2022	25.40	26.37	25.25	26.18
2649	NASDAQ	HAFC	Fri, Jul 29, 2022	25.04	25.41	24.99	25.27
2648	NASDAQ	HAFC	Thu, Jul 28, 2022	25.16	25.24	24.78	24.98
2647	NASDAQ	HAFC	Wed, Jul 27, 2022	24.49	25.65	24.49	25.20
2646	NASDAQ	HAFC	Tue, Jul 26, 2022	23.63	24.14	23.49	23.78
2645	NASDAQ	HAFC	Mon, Jul 25, 2022	23.60	24.09	23.60	23.95
2644	NASDAQ	HAFC	Fri, Jul 22, 2022	23.68	23.82	23.24	23.47
2643	NASDAQ	HAFC	Thu, Jul 21, 2022	23.54	23.88	23.33	23.85
2642	NASDAQ	HAFC	Wed, Jul 20, 2022	23.54	23.84	23.38	23.77
2641	NASDAQ	HAFC	Tue, Jul 19, 2022	22.99	23.92	22.98	23.75
2640	NASDAQ	HAFC	Mon, Jul 18, 2022	22.73	23.03	22.67	22.77
2639	NASDAQ	HAFC	Fri, Jul 15, 2022	22.04	22.61	21.94	22.45
2638	NASDAQ	HAFC	Thu, Jul 14, 2022	21.65	21.77	21.35	21.68
2637	NASDAQ	HAFC	Wed, Jul 13, 2022	22.37	22.37	21.98	22.08
2636	NASDAQ	HAFC	Tue, Jul 12, 2022	22.39	22.69	22.31	22.46
2635	NASDAQ	HAFC	Mon, Jul 11, 2022	22.53	22.63	22.36	22.53
2634	NASDAQ	HAFC	Fri, Jul 8, 2022	22.75	22.75	22.35	22.65
2633	NASDAQ	HAFC	Thu, Jul 7, 2022	22.89	23.01	22.61	22.68
2632	NASDAQ	HAFC	Wed, Jul 6, 2022	22.85	23.11	22.51	22.68
2631	NASDAQ	HAFC	Tue, Jul 5, 2022	22.37	23.02	22.22	23.01
2630	NASDAQ	HAFC	Fri, Jul 1, 2022	22.33	22.86	22.26	22.76
2629	NASDAQ	HAFC	Thu, Jun 30, 2022	22.07	22.79	21.83	22.44
2628	NASDAQ	HAFC	Wed, Jun 29, 2022	22.74	22.74	22.29	22.38
2627	NASDAQ	HAFC	Tue, Jun 28, 2022	22.83	23.17	22.58	22.64
2626	NASDAQ	HAFC	Mon, Jun 27, 2022	22.84	22.97	22.55	22.75
2625	NASDAQ	HAFC	Fri, Jun 24, 2022	22.00	22.75	22.00	22.61
2624	NASDAQ	HAFC	Thu, Jun 23, 2022	22.38	22.56	21.71	21.97
2623	NASDAQ	HAFC	Wed, Jun 22, 2022	22.04	22.60	21.99	22.38
2622	NASDAQ	HAFC	Tue, Jun 21, 2022	22.29	22.57	21.97	22.31
2621	NASDAQ	HAFC	Fri, Jun 17, 2022	21.70	22.17	21.70	21.87
2620	NASDAQ	HAFC	Thu, Jun 16, 2022	21.89	22.20	21.45	21.53
2619	NASDAQ	HAFC	Wed, Jun 15, 2022	22.06	22.62	22.06	22.32
2618	NASDAQ	HAFC	Tue, Jun 14, 2022	21.57	21.99	21.57	21.96
2617	NASDAQ	HAFC	Mon, Jun 13, 2022	21.61	22.42	21.44	21.54
2616	NASDAQ	HAFC	Fri, Jun 10, 2022	22.50	22.62	21.89	22.08
2615	NASDAQ	HAFC	Thu, Jun 9, 2022	23.41	23.52	22.88	22.89
2614	NASDAQ	HAFC	Wed, Jun 8, 2022	23.69	23.75	23.38	23.43
2613	NASDAQ	HAFC	Tue, Jun 7, 2022	23.71	24.00	23.66	23.93
2612	NASDAQ	HAFC	Mon, Jun 6, 2022	23.98	24.01	23.77	23.90
2611	NASDAQ	HAFC	Fri, Jun 3, 2022	23.93	23.93	23.64	23.80
2610	NASDAQ	HAFC	Thu, Jun 2, 2022	23.61	23.99	23.29	23.94
2609	NASDAQ	HAFC	Wed, Jun 1, 2022	23.45	23.79	22.88	23.58
2608	NASDAQ	HAFC	Tue, May 31, 2022	23.36	23.55	22.87	23.34
2607	NASDAQ	HAFC	Fri, May 27, 2022	23.35	23.53	23.26	23.34
2606	NASDAQ	HAFC	Thu, May 26, 2022	22.94	23.33	22.94	23.11
2605	NASDAQ	HAFC	Wed, May 25, 2022	22.59	22.98	22.44	22.79
2604	NASDAQ	HAFC	Tue, May 24, 2022	22.32	22.67	22.05	22.55
2603	NASDAQ	HAFC	Mon, May 23, 2022	22.25	22.58	21.93	22.33
2602	NASDAQ	HAFC	Fri, May 20, 2022	22.00	22.12	21.42	21.75
2601	NASDAQ	HAFC	Thu, May 19, 2022	21.87	22.08	21.63	21.71
2600	NASDAQ	HAFC	Wed, May 18, 2022	22.11	22.24	21.71	22.01
2599	NASDAQ	HAFC	Tue, May 17, 2022	22.88	23.34	22.83	23.26
2598	NASDAQ	HAFC	Mon, May 16, 2022	22.39	22.59	22.07	22.44
2597	NASDAQ	HAFC	Fri, May 13, 2022	22.56	22.90	22.19	22.44
2596	NASDAQ	HAFC	Thu, May 12, 2022	22.52	22.55	21.90	22.46
2595	NASDAQ	HAFC	Wed, May 11, 2022	22.75	23.13	22.47	22.48
2594	NASDAQ	HAFC	Tue, May 10, 2022	23.14	23.29	22.29	22.67
2593	NASDAQ	HAFC	Mon, May 9, 2022	23.01	23.21	22.79	22.95
2592	NASDAQ	HAFC	Fri, May 6, 2022	23.27	23.50	22.74	23.16
2591	NASDAQ	HAFC	Thu, May 5, 2022	23.74	23.87	23.16	23.49
2590	NASDAQ	HAFC	Wed, May 4, 2022	23.24	24.07	23.10	24.00
2589	NASDAQ	HAFC	Tue, May 3, 2022	23.13	23.50	22.90	23.35
2588	NASDAQ	HAFC	Mon, May 2, 2022	23.36	23.53	22.52	23.09
2587	NASDAQ	HAFC	Fri, Apr 29, 2022	23.95	24.15	23.00	23.15
2586	NASDAQ	HAFC	Thu, Apr 28, 2022	24.02	24.18	23.59	24.05
2585	NASDAQ	HAFC	Wed, Apr 27, 2022	24.58	24.58	23.54	23.70
2584	NASDAQ	HAFC	Tue, Apr 26, 2022	24.46	24.67	23.82	23.98
2583	NASDAQ	HAFC	Mon, Apr 25, 2022	24.19	24.85	23.90	24.74
2582	NASDAQ	HAFC	Fri, Apr 22, 2022	24.92	24.92	24.46	24.49
2581	NASDAQ	HAFC	Thu, Apr 21, 2022	25.30	25.52	24.87	24.97
2580	NASDAQ	HAFC	Wed, Apr 20, 2022	25.05	25.44	24.95	25.04
2579	NASDAQ	HAFC	Tue, Apr 19, 2022	24.28	25.02	24.26	24.89
2578	NASDAQ	HAFC	Mon, Apr 18, 2022	23.80	24.17	23.78	24.07
2577	NASDAQ	HAFC	Thu, Apr 14, 2022	24.35	24.76	23.91	23.95
2576	NASDAQ	HAFC	Wed, Apr 13, 2022	23.60	24.45	23.60	24.35
2575	NASDAQ	HAFC	Tue, Apr 12, 2022	23.95	24.47	23.71	23.75
2574	NASDAQ	HAFC	Mon, Apr 11, 2022	23.52	24.22	23.52	23.93
2573	NASDAQ	HAFC	Fri, Apr 8, 2022	23.70	23.84	23.42	23.49
2572	NASDAQ	HAFC	Thu, Apr 7, 2022	23.97	23.97	23.36	23.53
2571	NASDAQ	HAFC	Wed, Apr 6, 2022	24.21	24.40	23.76	23.80
2570	NASDAQ	HAFC	Tue, Apr 5, 2022	24.20	24.62	24.11	24.22
2569	NASDAQ	HAFC	Mon, Apr 4, 2022	24.76	24.76	24.11	24.16
2568	NASDAQ	HAFC	Fri, Apr 1, 2022	24.88	25.11	24.40	24.82
2567	NASDAQ	HAFC	Thu, Mar 31, 2022	24.92	25.35	24.56	24.61
2566	NASDAQ	HAFC	Wed, Mar 30, 2022	26.32	26.33	24.82	24.99
2565	NASDAQ	HAFC	Tue, Mar 29, 2022	26.15	26.53	25.94	26.24
2564	NASDAQ	HAFC	Mon, Mar 28, 2022	26.19	26.47	25.69	25.94
2563	NASDAQ	HAFC	Fri, Mar 25, 2022	25.68	26.41	25.65	26.41
2562	NASDAQ	HAFC	Thu, Mar 24, 2022	25.65	25.70	25.28	25.52
2561	NASDAQ	HAFC	Wed, Mar 23, 2022	25.55	26.04	25.17	25.37
2560	NASDAQ	HAFC	Tue, Mar 22, 2022	25.80	26.12	25.54	25.72
2559	NASDAQ	HAFC	Mon, Mar 21, 2022	25.55	25.82	25.19	25.41
2558	NASDAQ	HAFC	Fri, Mar 18, 2022	25.04	25.36	24.54	25.23
2557	NASDAQ	HAFC	Thu, Mar 17, 2022	25.33	25.46	25.05	25.31
2556	NASDAQ	HAFC	Wed, Mar 16, 2022	25.10	25.64	25.10	25.58
2555	NASDAQ	HAFC	Tue, Mar 15, 2022	25.04	25.26	24.50	24.81
2554	NASDAQ	HAFC	Mon, Mar 14, 2022	25.18	25.35	24.75	24.97
2553	NASDAQ	HAFC	Fri, Mar 11, 2022	24.83	25.26	24.47	24.74
2552	NASDAQ	HAFC	Thu, Mar 10, 2022	24.15	24.84	23.85	24.52
2551	NASDAQ	HAFC	Wed, Mar 9, 2022	24.72	24.88	24.32	24.39
2550	NASDAQ	HAFC	Tue, Mar 8, 2022	24.35	25.30	23.88	24.00
2549	NASDAQ	HAFC	Mon, Mar 7, 2022	24.45	24.80	24.00	24.01
2548	NASDAQ	HAFC	Fri, Mar 4, 2022	25.30	25.30	24.44	24.64
2547	NASDAQ	HAFC	Thu, Mar 3, 2022	25.69	25.78	25.46	25.73
2546	NASDAQ	HAFC	Wed, Mar 2, 2022	24.67	25.91	24.64	25.63
2545	NASDAQ	HAFC	Tue, Mar 1, 2022	25.80	25.99	24.06	24.35
2544	NASDAQ	HAFC	Mon, Feb 28, 2022	25.83	26.58	25.62	26.12
2543	NASDAQ	HAFC	Fri, Feb 25, 2022	25.44	26.95	25.44	26.29
2542	NASDAQ	HAFC	Thu, Feb 24, 2022	25.18	25.47	24.64	25.38
2541	NASDAQ	HAFC	Wed, Feb 23, 2022	26.89	26.99	25.98	26.06
2540	NASDAQ	HAFC	Tue, Feb 22, 2022	26.78	27.14	26.50	26.69
2539	NASDAQ	HAFC	Fri, Feb 18, 2022	26.43	26.91	26.07	26.80
2538	NASDAQ	HAFC	Thu, Feb 17, 2022	27.03	27.67	26.54	26.59
2537	NASDAQ	HAFC	Wed, Feb 16, 2022	26.70	27.39	26.60	27.30
2536	NASDAQ	HAFC	Tue, Feb 15, 2022	26.45	26.96	26.40	26.87
2535	NASDAQ	HAFC	Mon, Feb 14, 2022	26.87	27.11	26.22	26.31
2534	NASDAQ	HAFC	Fri, Feb 11, 2022	26.38	27.06	26.02	26.63
2533	NASDAQ	HAFC	Thu, Feb 10, 2022	26.45	26.93	26.22	26.46
2532	NASDAQ	HAFC	Wed, Feb 9, 2022	27.14	27.14	25.80	26.39
2531	NASDAQ	HAFC	Tue, Feb 8, 2022	26.58	27.08	26.45	27.02
2530	NASDAQ	HAFC	Mon, Feb 7, 2022	25.77	26.62	25.77	26.45
2529	NASDAQ	HAFC	Fri, Feb 4, 2022	26.72	26.85	26.15	26.56
2528	NASDAQ	HAFC	Thu, Feb 3, 2022	26.95	27.18	26.58	26.74
2527	NASDAQ	HAFC	Wed, Feb 2, 2022	27.03	27.05	26.47	26.85
2526	NASDAQ	HAFC	Tue, Feb 1, 2022	27.00	27.37	26.24	27.00
2525	NASDAQ	HAFC	Mon, Jan 31, 2022	26.61	27.00	25.96	26.88
2524	NASDAQ	HAFC	Fri, Jan 28, 2022	26.35	26.83	25.75	26.60
2523	NASDAQ	HAFC	Thu, Jan 27, 2022	27.27	27.93	26.34	26.39
2522	NASDAQ	HAFC	Wed, Jan 26, 2022	27.00	28.84	26.77	27.12
2521	NASDAQ	HAFC	Tue, Jan 25, 2022	25.20	25.93	24.80	25.55
2520	NASDAQ	HAFC	Mon, Jan 24, 2022	24.49	25.68	24.01	25.49
2519	NASDAQ	HAFC	Fri, Jan 21, 2022	25.07	26.04	24.98	25.06
2518	NASDAQ	HAFC	Thu, Jan 20, 2022	25.94	26.16	25.40	25.45
2517	NASDAQ	HAFC	Wed, Jan 19, 2022	26.65	26.65	25.84	25.99
2516	NASDAQ	HAFC	Tue, Jan 18, 2022	26.74	26.80	26.32	26.45
2515	NASDAQ	HAFC	Fri, Jan 14, 2022	26.23	26.78	25.33	26.72
2514	NASDAQ	HAFC	Thu, Jan 13, 2022	26.01	26.53	25.90	26.40
2513	NASDAQ	HAFC	Wed, Jan 12, 2022	25.66	26.11	25.66	26.01
2512	NASDAQ	HAFC	Tue, Jan 11, 2022	25.65	25.75	25.30	25.68
2511	NASDAQ	HAFC	Mon, Jan 10, 2022	25.74	25.74	25.10	25.48
2510	NASDAQ	HAFC	Fri, Jan 7, 2022	25.97	25.97	25.41	25.57
2509	NASDAQ	HAFC	Thu, Jan 6, 2022	24.89	25.65	24.74	25.62
2508	NASDAQ	HAFC	Wed, Jan 5, 2022	24.54	25.05	24.41	24.56
2507	NASDAQ	HAFC	Tue, Jan 4, 2022	24.43	24.81	24.29	24.29
2506	NASDAQ	HAFC	Mon, Jan 3, 2022	23.90	24.49	23.74	24.23
2505	NASDAQ	HAFC	Fri, Dec 31, 2021	23.55	23.73	23.34	23.68
2504	NASDAQ	HAFC	Thu, Dec 30, 2021	23.75	24.06	23.44	23.55
2503	NASDAQ	HAFC	Wed, Dec 29, 2021	23.45	23.68	23.19	23.62
2502	NASDAQ	HAFC	Tue, Dec 28, 2021	23.43	23.75	23.35	23.44
2501	NASDAQ	HAFC	Mon, Dec 27, 2021	22.97	23.52	22.81	23.43
2500	NASDAQ	HAFC	Thu, Dec 23, 2021	22.84	22.99	22.71	22.80
2499	NASDAQ	HAFC	Wed, Dec 22, 2021	22.33	22.76	22.29	22.69
2498	NASDAQ	HAFC	Tue, Dec 21, 2021	22.29	22.78	22.26	22.40
2497	NASDAQ	HAFC	Mon, Dec 20, 2021	22.41	22.41	21.29	21.97
2496	NASDAQ	HAFC	Fri, Dec 17, 2021	22.51	23.58	21.58	22.78
2495	NASDAQ	HAFC	Thu, Dec 16, 2021	22.42	23.03	22.19	22.68
2494	NASDAQ	HAFC	Wed, Dec 15, 2021	22.01	22.66	21.77	22.06
2493	NASDAQ	HAFC	Tue, Dec 14, 2021	21.97	22.30	21.67	22.05
2492	NASDAQ	HAFC	Mon, Dec 13, 2021	22.20	22.20	21.52	21.59
2491	NASDAQ	HAFC	Fri, Dec 10, 2021	22.53	22.53	22.00	22.38
2490	NASDAQ	HAFC	Thu, Dec 9, 2021	22.65	22.65	22.22	22.28
2489	NASDAQ	HAFC	Wed, Dec 8, 2021	22.85	22.94	22.56	22.89
2488	NASDAQ	HAFC	Tue, Dec 7, 2021	23.26	23.30	22.63	22.74
2487	NASDAQ	HAFC	Mon, Dec 6, 2021	22.69	23.14	22.31	22.90
2486	NASDAQ	HAFC	Fri, Dec 3, 2021	23.28	23.31	22.10	22.29
2485	NASDAQ	HAFC	Thu, Dec 2, 2021	22.56	23.45	22.31	23.20
2484	NASDAQ	HAFC	Wed, Dec 1, 2021	23.01	23.38	22.27	22.32
2483	NASDAQ	HAFC	Tue, Nov 30, 2021	22.67	22.93	22.16	22.47
2482	NASDAQ	HAFC	Mon, Nov 29, 2021	23.40	23.56	22.69	22.93
2481	NASDAQ	HAFC	Fri, Nov 26, 2021	23.78	23.92	22.53	22.94
2480	NASDAQ	HAFC	Wed, Nov 24, 2021	24.54	24.88	24.50	24.79
2479	NASDAQ	HAFC	Tue, Nov 23, 2021	24.27	24.86	24.19	24.76
2478	NASDAQ	HAFC	Mon, Nov 22, 2021	24.07	24.70	23.94	24.14
2477	NASDAQ	HAFC	Fri, Nov 19, 2021	22.81	23.65	22.81	23.49
2476	NASDAQ	HAFC	Thu, Nov 18, 2021	24.05	24.14	23.59	23.67
2475	NASDAQ	HAFC	Wed, Nov 17, 2021	24.35	24.35	23.71	23.93
2474	NASDAQ	HAFC	Tue, Nov 16, 2021	24.59	24.89	24.46	24.53
2473	NASDAQ	HAFC	Mon, Nov 15, 2021	24.15	24.53	24.00	24.42
2472	NASDAQ	HAFC	Fri, Nov 12, 2021	24.06	24.09	23.52	23.66
2471	NASDAQ	HAFC	Thu, Nov 11, 2021	24.05	24.22	23.89	24.12
2470	NASDAQ	HAFC	Wed, Nov 10, 2021	23.69	24.07	23.30	24.05
2469	NASDAQ	HAFC	Tue, Nov 9, 2021	23.64	23.91	23.30	23.74
2468	NASDAQ	HAFC	Mon, Nov 8, 2021	23.90	24.15	23.75	23.84
2467	NASDAQ	HAFC	Fri, Nov 5, 2021	23.34	24.13	23.19	23.98
2466	NASDAQ	HAFC	Thu, Nov 4, 2021	23.79	23.90	22.90	23.37
2465	NASDAQ	HAFC	Wed, Nov 3, 2021	23.08	23.82	23.04	23.67
2464	NASDAQ	HAFC	Tue, Nov 2, 2021	23.15	23.50	22.94	23.32
2463	NASDAQ	HAFC	Mon, Nov 1, 2021	22.27	23.10	22.27	23.02
2462	NASDAQ	HAFC	Fri, Oct 29, 2021	22.00	22.51	22.00	22.19
2461	NASDAQ	HAFC	Thu, Oct 28, 2021	22.28	22.87	21.68	22.06
2460	NASDAQ	HAFC	Wed, Oct 27, 2021	21.81	22.72	20.24	21.82
2459	NASDAQ	HAFC	Tue, Oct 26, 2021	21.15	21.15	20.78	20.83
2458	NASDAQ	HAFC	Mon, Oct 25, 2021	20.80	21.19	20.67	21.17
2457	NASDAQ	HAFC	Fri, Oct 22, 2021	20.41	20.72	20.41	20.66
2456	NASDAQ	HAFC	Thu, Oct 21, 2021	20.35	20.48	20.15	20.41
2455	NASDAQ	HAFC	Wed, Oct 20, 2021	19.96	20.41	19.80	20.30
2454	NASDAQ	HAFC	Tue, Oct 19, 2021	20.81	20.93	19.89	20.02
2453	NASDAQ	HAFC	Mon, Oct 18, 2021	19.94	20.16	19.94	20.11
2452	NASDAQ	HAFC	Fri, Oct 15, 2021	20.59	20.61	19.88	19.91
2451	NASDAQ	HAFC	Thu, Oct 14, 2021	20.01	20.12	19.63	20.10
2450	NASDAQ	HAFC	Wed, Oct 13, 2021	20.04	20.04	19.48	19.72
2449	NASDAQ	HAFC	Tue, Oct 12, 2021	20.28	20.33	20.01	20.04
2448	NASDAQ	HAFC	Mon, Oct 11, 2021	20.57	20.64	20.27	20.29
2447	NASDAQ	HAFC	Fri, Oct 8, 2021	20.30	20.47	20.20	20.33
2446	NASDAQ	HAFC	Thu, Oct 7, 2021	20.36	20.36	20.13	20.30
2445	NASDAQ	HAFC	Wed, Oct 6, 2021	19.92	20.15	19.65	20.12
2444	NASDAQ	HAFC	Tue, Oct 5, 2021	20.35	20.35	20.00	20.11
2443	NASDAQ	HAFC	Mon, Oct 4, 2021	20.33	20.51	19.96	20.12
2442	NASDAQ	HAFC	Fri, Oct 1, 2021	20.10	20.69	20.03	20.42
2441	NASDAQ	HAFC	Thu, Sep 30, 2021	20.45	20.45	19.60	20.06
2440	NASDAQ	HAFC	Wed, Sep 29, 2021	19.86	20.33	19.65	20.26
2439	NASDAQ	HAFC	Tue, Sep 28, 2021	20.11	20.50	18.95	19.79
2438	NASDAQ	HAFC	Mon, Sep 27, 2021	19.39	20.32	19.25	20.03
2437	NASDAQ	HAFC	Fri, Sep 24, 2021	18.82	19.34	18.82	19.22
2436	NASDAQ	HAFC	Thu, Sep 23, 2021	18.51	19.07	18.51	18.90
2435	NASDAQ	HAFC	Wed, Sep 22, 2021	18.03	18.55	18.03	18.28
2434	NASDAQ	HAFC	Tue, Sep 21, 2021	18.13	18.24	17.95	17.95
2433	NASDAQ	HAFC	Mon, Sep 20, 2021	18.12	18.31	17.66	17.99
2432	NASDAQ	HAFC	Fri, Sep 17, 2021	18.23	18.82	17.97	18.79
2431	NASDAQ	HAFC	Thu, Sep 16, 2021	18.39	18.39	18.05	18.11
2430	NASDAQ	HAFC	Wed, Sep 15, 2021	18.03	18.36	18.00	18.23
2429	NASDAQ	HAFC	Tue, Sep 14, 2021	18.22	18.24	17.83	17.94
2428	NASDAQ	HAFC	Mon, Sep 13, 2021	18.10	18.29	18.00	18.19
2427	NASDAQ	HAFC	Fri, Sep 10, 2021	18.48	18.49	18.03	18.04
2426	NASDAQ	HAFC	Thu, Sep 9, 2021	19.54	19.54	18.22	18.36
2425	NASDAQ	HAFC	Wed, Sep 8, 2021	18.55	18.73	18.18	18.30
2424	NASDAQ	HAFC	Tue, Sep 7, 2021	18.67	19.19	18.33	18.68
2423	NASDAQ	HAFC	Fri, Sep 3, 2021	18.88	18.89	18.52	18.60
2422	NASDAQ	HAFC	Thu, Sep 2, 2021	19.00	19.21	18.84	18.87
2421	NASDAQ	HAFC	Wed, Sep 1, 2021	19.28	19.28	18.75	18.95
2420	NASDAQ	HAFC	Tue, Aug 31, 2021	19.21	19.49	19.14	19.28
2419	NASDAQ	HAFC	Mon, Aug 30, 2021	19.76	19.80	19.15	19.21
2418	NASDAQ	HAFC	Fri, Aug 27, 2021	18.91	19.69	18.91	19.62
2417	NASDAQ	HAFC	Thu, Aug 26, 2021	19.20	19.40	18.85	18.88
2416	NASDAQ	HAFC	Wed, Aug 25, 2021	19.01	19.33	18.98	19.15
2415	NASDAQ	HAFC	Tue, Aug 24, 2021	18.96	19.15	18.93	18.96
2414	NASDAQ	HAFC	Mon, Aug 23, 2021	19.01	19.16	18.86	18.97
2413	NASDAQ	HAFC	Fri, Aug 20, 2021	18.18	18.86	18.02	18.82
2412	NASDAQ	HAFC	Thu, Aug 19, 2021	18.42	18.48	18.05	18.29
2411	NASDAQ	HAFC	Wed, Aug 18, 2021	18.74	18.94	18.48	18.53
2410	NASDAQ	HAFC	Tue, Aug 17, 2021	18.86	19.07	18.61	18.79
2409	NASDAQ	HAFC	Mon, Aug 16, 2021	18.92	19.11	18.67	18.98
2408	NASDAQ	HAFC	Fri, Aug 13, 2021	19.31	19.31	19.01	19.03
2407	NASDAQ	HAFC	Thu, Aug 12, 2021	19.39	19.40	19.04	19.23
2406	NASDAQ	HAFC	Wed, Aug 11, 2021	19.08	19.34	18.86	19.33
2405	NASDAQ	HAFC	Tue, Aug 10, 2021	18.96	19.15	18.84	19.02
2404	NASDAQ	HAFC	Mon, Aug 9, 2021	19.14	19.88	18.82	18.94
2403	NASDAQ	HAFC	Fri, Aug 6, 2021	18.87	19.28	18.87	19.14
2402	NASDAQ	HAFC	Thu, Aug 5, 2021	18.51	18.60	18.35	18.60
2401	NASDAQ	HAFC	Wed, Aug 4, 2021	18.30	18.60	18.25	18.34
2400	NASDAQ	HAFC	Tue, Aug 3, 2021	18.05	18.58	18.00	18.51
2399	NASDAQ	HAFC	Mon, Aug 2, 2021	18.37	19.45	17.96	18.01
2398	NASDAQ	HAFC	Fri, Jul 30, 2021	18.41	18.96	18.03	18.23
2397	NASDAQ	HAFC	Thu, Jul 29, 2021	18.77	18.80	18.42	18.45
2396	NASDAQ	HAFC	Wed, Jul 28, 2021	18.08	18.70	17.56	18.47
2395	NASDAQ	HAFC	Tue, Jul 27, 2021	17.30	17.50	17.18	17.47
2394	NASDAQ	HAFC	Mon, Jul 26, 2021	17.37	17.76	17.36	17.49
2393	NASDAQ	HAFC	Fri, Jul 23, 2021	17.41	17.57	17.15	17.37
2392	NASDAQ	HAFC	Thu, Jul 22, 2021	17.69	17.69	17.02	17.20
2391	NASDAQ	HAFC	Wed, Jul 21, 2021	17.54	17.93	17.33	17.78
2390	NASDAQ	HAFC	Tue, Jul 20, 2021	16.86	17.76	16.86	17.27
2389	NASDAQ	HAFC	Mon, Jul 19, 2021	17.13	17.31	16.67	16.86
2388	NASDAQ	HAFC	Fri, Jul 16, 2021	18.39	18.55	17.55	17.69
2387	NASDAQ	HAFC	Thu, Jul 15, 2021	17.78	18.24	17.74	18.21
2386	NASDAQ	HAFC	Wed, Jul 14, 2021	17.97	18.86	17.80	17.97
2385	NASDAQ	HAFC	Tue, Jul 13, 2021	18.30	18.83	17.83	17.93
2384	NASDAQ	HAFC	Mon, Jul 12, 2021	18.12	18.45	17.90	18.36
2383	NASDAQ	HAFC	Fri, Jul 9, 2021	17.84	18.28	17.46	18.27
2382	NASDAQ	HAFC	Thu, Jul 8, 2021	17.40	17.72	17.13	17.44
2381	NASDAQ	HAFC	Wed, Jul 7, 2021	17.78	18.09	17.63	17.82
2380	NASDAQ	HAFC	Tue, Jul 6, 2021	18.64	18.64	17.83	17.99
2379	NASDAQ	HAFC	Fri, Jul 2, 2021	19.15	19.22	18.69	18.73
2378	NASDAQ	HAFC	Thu, Jul 1, 2021	19.19	19.26	19.03	19.21
2377	NASDAQ	HAFC	Wed, Jun 30, 2021	18.84	19.19	18.84	19.06
2376	NASDAQ	HAFC	Tue, Jun 29, 2021	19.27	19.29	18.89	18.95
2375	NASDAQ	HAFC	Mon, Jun 28, 2021	19.66	19.77	18.95	19.05
2374	NASDAQ	HAFC	Fri, Jun 25, 2021	19.43	19.89	19.43	19.75
2373	NASDAQ	HAFC	Thu, Jun 24, 2021	19.35	19.70	19.14	19.68
2372	NASDAQ	HAFC	Wed, Jun 23, 2021	19.51	19.63	19.20	19.22
2371	NASDAQ	HAFC	Tue, Jun 22, 2021	21.37	21.37	19.20	19.38
2370	NASDAQ	HAFC	Mon, Jun 21, 2021	18.95	19.78	18.91	19.69
2369	NASDAQ	HAFC	Fri, Jun 18, 2021	19.36	19.72	18.76	18.81
2368	NASDAQ	HAFC	Thu, Jun 17, 2021	20.98	20.98	19.78	19.82
2367	NASDAQ	HAFC	Wed, Jun 16, 2021	20.56	21.09	20.27	20.92
2366	NASDAQ	HAFC	Tue, Jun 15, 2021	20.29	20.85	20.29	20.67
2365	NASDAQ	HAFC	Mon, Jun 14, 2021	20.72	20.87	20.20	20.31
2364	NASDAQ	HAFC	Fri, Jun 11, 2021	20.77	20.97	20.63	20.75
2363	NASDAQ	HAFC	Thu, Jun 10, 2021	21.24	21.25	20.64	20.65
2362	NASDAQ	HAFC	Wed, Jun 9, 2021	21.00	21.69	20.90	20.94
2361	NASDAQ	HAFC	Tue, Jun 8, 2021	21.05	21.38	20.93	21.22
2360	NASDAQ	HAFC	Mon, Jun 7, 2021	21.41	21.55	21.20	21.24
2359	NASDAQ	HAFC	Fri, Jun 4, 2021	21.37	21.37	21.15	21.31
2358	NASDAQ	HAFC	Thu, Jun 3, 2021	21.26	21.58	21.17	21.46
2357	NASDAQ	HAFC	Wed, Jun 2, 2021	21.44	21.47	21.21	21.26
2356	NASDAQ	HAFC	Tue, Jun 1, 2021	21.14	21.60	21.08	21.41
2355	NASDAQ	HAFC	Fri, May 28, 2021	21.03	21.05	20.55	20.98
2354	NASDAQ	HAFC	Thu, May 27, 2021	20.90	21.25	20.80	21.02
2353	NASDAQ	HAFC	Wed, May 26, 2021	20.34	20.72	20.16	20.58
2352	NASDAQ	HAFC	Tue, May 25, 2021	21.11	21.34	20.29	20.29
2351	NASDAQ	HAFC	Mon, May 24, 2021	21.46	21.46	20.87	21.11
2350	NASDAQ	HAFC	Fri, May 21, 2021	21.16	21.43	20.78	21.36
2349	NASDAQ	HAFC	Thu, May 20, 2021	21.07	21.07	20.50	20.98
2348	NASDAQ	HAFC	Wed, May 19, 2021	21.09	21.87	20.41	21.14
2347	NASDAQ	HAFC	Tue, May 18, 2021	21.01	21.45	20.43	21.29
2346	NASDAQ	HAFC	Mon, May 17, 2021	21.45	21.74	21.15	21.36
2345	NASDAQ	HAFC	Fri, May 14, 2021	21.49	21.91	21.20	21.60
2344	NASDAQ	HAFC	Thu, May 13, 2021	20.56	21.48	20.51	21.31
2343	NASDAQ	HAFC	Wed, May 12, 2021	20.99	21.16	20.55	20.64
2342	NASDAQ	HAFC	Tue, May 11, 2021	20.90	21.09	20.46	20.88
2341	NASDAQ	HAFC	Mon, May 10, 2021	21.56	22.29	21.14	21.22
2340	NASDAQ	HAFC	Fri, May 7, 2021	21.26	21.61	21.22	21.50
2339	NASDAQ	HAFC	Thu, May 6, 2021	21.57	21.73	21.11	21.67
2338	NASDAQ	HAFC	Wed, May 5, 2021	21.62	21.69	21.17	21.52
2337	NASDAQ	HAFC	Tue, May 4, 2021	21.42	21.64	20.99	21.54
2336	NASDAQ	HAFC	Mon, May 3, 2021	20.56	21.35	20.44	21.27
2335	NASDAQ	HAFC	Fri, Apr 30, 2021	20.22	20.56	19.79	20.30
2334	NASDAQ	HAFC	Thu, Apr 29, 2021	20.68	21.45	20.46	20.46
2333	NASDAQ	HAFC	Wed, Apr 28, 2021	20.48	20.66	19.99	20.37
2332	NASDAQ	HAFC	Tue, Apr 27, 2021	20.43	20.43	19.94	20.38
2331	NASDAQ	HAFC	Mon, Apr 26, 2021	20.56	20.90	20.23	20.35
2330	NASDAQ	HAFC	Fri, Apr 23, 2021	19.57	20.62	19.57	20.48
2329	NASDAQ	HAFC	Thu, Apr 22, 2021	19.88	19.93	19.54	19.59
2328	NASDAQ	HAFC	Wed, Apr 21, 2021	19.44	20.01	19.19	19.85
2327	NASDAQ	HAFC	Tue, Apr 20, 2021	20.11	20.11	19.36	19.46
2326	NASDAQ	HAFC	Mon, Apr 19, 2021	20.39	20.50	20.05	20.28
2325	NASDAQ	HAFC	Fri, Apr 16, 2021	20.50	20.51	19.92	20.37
2324	NASDAQ	HAFC	Thu, Apr 15, 2021	20.34	20.34	19.75	20.23
2323	NASDAQ	HAFC	Wed, Apr 14, 2021	19.86	20.48	19.76	20.20
2322	NASDAQ	HAFC	Tue, Apr 13, 2021	20.28	20.28	19.67	19.91
2321	NASDAQ	HAFC	Mon, Apr 12, 2021	20.08	20.30	20.03	20.28
2320	NASDAQ	HAFC	Fri, Apr 9, 2021	20.18	20.22	19.85	20.08
2319	NASDAQ	HAFC	Thu, Apr 8, 2021	19.98	20.07	19.51	20.05
2318	NASDAQ	HAFC	Wed, Apr 7, 2021	20.13	20.18	19.75	20.03
2317	NASDAQ	HAFC	Tue, Apr 6, 2021	20.35	20.43	19.86	19.97
2316	NASDAQ	HAFC	Mon, Apr 5, 2021	20.23	20.36	19.80	20.16
2315	NASDAQ	HAFC	Thu, Apr 1, 2021	19.51	19.96	19.51	19.92
2314	NASDAQ	HAFC	Wed, Mar 31, 2021	19.88	20.26	19.68	19.73
2313	NASDAQ	HAFC	Tue, Mar 30, 2021	19.49	20.06	19.49	19.87
2312	NASDAQ	HAFC	Mon, Mar 29, 2021	19.72	19.88	19.19	19.37
2311	NASDAQ	HAFC	Fri, Mar 26, 2021	19.81	20.17	19.41	19.72
2310	NASDAQ	HAFC	Thu, Mar 25, 2021	18.89	19.61	18.51	19.45
2309	NASDAQ	HAFC	Wed, Mar 24, 2021	19.10	19.77	18.84	18.90
2308	NASDAQ	HAFC	Tue, Mar 23, 2021	19.48	19.67	18.78	18.85
2307	NASDAQ	HAFC	Mon, Mar 22, 2021	20.07	20.07	19.30	19.63
2306	NASDAQ	HAFC	Fri, Mar 19, 2021	20.06	20.71	19.78	20.32
2305	NASDAQ	HAFC	Thu, Mar 18, 2021	20.63	21.43	20.33	20.51
2304	NASDAQ	HAFC	Wed, Mar 17, 2021	20.75	21.19	20.21	20.28
2303	NASDAQ	HAFC	Tue, Mar 16, 2021	20.66	20.66	20.10	20.51
2302	NASDAQ	HAFC	Mon, Mar 15, 2021	21.86	21.86	20.66	20.86
2301	NASDAQ	HAFC	Fri, Mar 12, 2021	21.33	21.82	20.93	21.64
2300	NASDAQ	HAFC	Thu, Mar 11, 2021	21.19	21.19	20.59	21.02
2299	NASDAQ	HAFC	Wed, Mar 10, 2021	19.86	20.68	19.86	20.55
2298	NASDAQ	HAFC	Tue, Mar 9, 2021	19.55	20.19	19.12	19.80
2297	NASDAQ	HAFC	Mon, Mar 8, 2021	19.11	19.75	18.90	19.69
2296	NASDAQ	HAFC	Fri, Mar 5, 2021	18.34	19.11	18.34	18.78
2295	NASDAQ	HAFC	Thu, Mar 4, 2021	17.73	18.18	17.34	18.02
2294	NASDAQ	HAFC	Wed, Mar 3, 2021	17.38	18.11	17.29	17.57
2293	NASDAQ	HAFC	Tue, Mar 2, 2021	16.82	17.64	16.17	17.16
2292	NASDAQ	HAFC	Mon, Mar 1, 2021	17.31	17.67	16.92	17.51
2291	NASDAQ	HAFC	Fri, Feb 26, 2021	17.06	17.39	16.82	17.12
2290	NASDAQ	HAFC	Thu, Feb 25, 2021	18.01	18.29	17.15	17.19
2289	NASDAQ	HAFC	Wed, Feb 24, 2021	17.65	18.03	17.58	17.79
2288	NASDAQ	HAFC	Tue, Feb 23, 2021	17.24	17.69	16.92	17.48
2287	NASDAQ	HAFC	Mon, Feb 22, 2021	16.27	17.21	16.27	17.14
2286	NASDAQ	HAFC	Fri, Feb 19, 2021	16.01	16.48	16.00	16.46
2285	NASDAQ	HAFC	Thu, Feb 18, 2021	16.47	16.47	15.68	15.90
2284	NASDAQ	HAFC	Wed, Feb 17, 2021	16.20	16.62	16.05	16.42
2283	NASDAQ	HAFC	Tue, Feb 16, 2021	15.59	16.04	15.28	15.99
2282	NASDAQ	HAFC	Fri, Feb 12, 2021	15.12	15.49	15.12	15.31
2281	NASDAQ	HAFC	Thu, Feb 11, 2021	15.54	15.68	15.14	15.38
2280	NASDAQ	HAFC	Wed, Feb 10, 2021	15.70	15.70	15.36	15.45
2279	NASDAQ	HAFC	Tue, Feb 9, 2021	15.24	15.57	15.05	15.52
2278	NASDAQ	HAFC	Mon, Feb 8, 2021	14.79	15.23	14.79	15.19
2277	NASDAQ	HAFC	Fri, Feb 5, 2021	14.41	14.86	14.36	14.75
2276	NASDAQ	HAFC	Thu, Feb 4, 2021	14.49	14.70	14.36	14.50
2275	NASDAQ	HAFC	Wed, Feb 3, 2021	14.40	14.50	14.18	14.43
2274	NASDAQ	HAFC	Tue, Feb 2, 2021	14.44	14.44	13.97	14.37
2273	NASDAQ	HAFC	Mon, Feb 1, 2021	13.90	14.33	13.83	14.20
2272	NASDAQ	HAFC	Fri, Jan 29, 2021	14.30	14.30	13.68	13.82
2271	NASDAQ	HAFC	Thu, Jan 28, 2021	12.97	14.43	12.80	14.08
2270	NASDAQ	HAFC	Wed, Jan 27, 2021	13.20	13.20	12.38	12.75
2269	NASDAQ	HAFC	Tue, Jan 26, 2021	12.47	12.47	12.04	12.09
2268	NASDAQ	HAFC	Mon, Jan 25, 2021	12.30	12.43	12.00	12.36
2267	NASDAQ	HAFC	Fri, Jan 22, 2021	12.25	12.50	12.10	12.47
2266	NASDAQ	HAFC	Thu, Jan 21, 2021	12.62	12.64	12.24	12.40
2265	NASDAQ	HAFC	Wed, Jan 20, 2021	12.90	12.90	12.59	12.62
2264	NASDAQ	HAFC	Tue, Jan 19, 2021	12.94	12.97	12.71	12.91
2263	NASDAQ	HAFC	Fri, Jan 15, 2021	12.64	12.84	12.57	12.81
2262	NASDAQ	HAFC	Thu, Jan 14, 2021	12.68	12.97	12.63	12.86
2261	NASDAQ	HAFC	Wed, Jan 13, 2021	12.68	12.68	12.37	12.50
2260	NASDAQ	HAFC	Tue, Jan 12, 2021	12.63	12.87	12.49	12.70
2259	NASDAQ	HAFC	Mon, Jan 11, 2021	12.39	12.50	12.35	12.48
2258	NASDAQ	HAFC	Fri, Jan 8, 2021	12.83	12.83	12.16	12.46
2257	NASDAQ	HAFC	Thu, Jan 7, 2021	12.77	13.25	12.54	12.79
2256	NASDAQ	HAFC	Wed, Jan 6, 2021	11.50	13.03	11.50	12.58
2255	NASDAQ	HAFC	Tue, Jan 5, 2021	11.19	11.44	11.19	11.25
2254	NASDAQ	HAFC	Mon, Jan 4, 2021	11.32	11.52	11.11	11.23
2253	NASDAQ	HAFC	Thu, Dec 31, 2020	11.34	11.46	11.19	11.34
2252	NASDAQ	HAFC	Wed, Dec 30, 2020	11.28	11.42	11.19	11.28
2251	NASDAQ	HAFC	Tue, Dec 29, 2020	11.58	11.58	11.22	11.28
2250	NASDAQ	HAFC	Mon, Dec 28, 2020	11.51	11.88	11.49	11.63
2249	NASDAQ	HAFC	Thu, Dec 24, 2020	11.50	11.50	11.25	11.49
2248	NASDAQ	HAFC	Wed, Dec 23, 2020	10.99	11.61	10.99	11.46
2247	NASDAQ	HAFC	Tue, Dec 22, 2020	11.24	11.24	10.86	10.92
2246	NASDAQ	HAFC	Mon, Dec 21, 2020	11.49	11.53	10.94	11.12
2245	NASDAQ	HAFC	Fri, Dec 18, 2020	11.52	11.61	11.37	11.42
2244	NASDAQ	HAFC	Thu, Dec 17, 2020	11.45	11.50	11.16	11.43
2243	NASDAQ	HAFC	Wed, Dec 16, 2020	11.58	11.68	11.29	11.34
2242	NASDAQ	HAFC	Tue, Dec 15, 2020	11.37	11.58	11.10	11.48
2241	NASDAQ	HAFC	Mon, Dec 14, 2020	11.23	11.36	11.03	11.24
2240	NASDAQ	HAFC	Fri, Dec 11, 2020	11.21	11.25	10.93	11.09
2239	NASDAQ	HAFC	Thu, Dec 10, 2020	11.32	11.42	11.22	11.35
2238	NASDAQ	HAFC	Wed, Dec 9, 2020	11.16	11.51	11.16	11.49
2237	NASDAQ	HAFC	Tue, Dec 8, 2020	10.77	11.25	10.76	11.12
2236	NASDAQ	HAFC	Mon, Dec 7, 2020	10.94	11.01	10.70	10.95
2235	NASDAQ	HAFC	Fri, Dec 4, 2020	10.64	10.94	10.64	10.92
2234	NASDAQ	HAFC	Thu, Dec 3, 2020	10.51	10.67	10.35	10.51
2233	NASDAQ	HAFC	Wed, Dec 2, 2020	10.44	10.63	10.30	10.49
2232	NASDAQ	HAFC	Tue, Dec 1, 2020	10.00	10.46	9.99	10.36
2231	NASDAQ	HAFC	Mon, Nov 30, 2020	10.50	10.50	9.68	9.75
2230	NASDAQ	HAFC	Fri, Nov 27, 2020	10.78	10.93	10.30	10.60
2229	NASDAQ	HAFC	Wed, Nov 25, 2020	10.84	11.02	10.68	10.87
2228	NASDAQ	HAFC	Tue, Nov 24, 2020	10.50	11.06	10.50	11.00
2227	NASDAQ	HAFC	Mon, Nov 23, 2020	10.42	10.45	10.25	10.33
2226	NASDAQ	HAFC	Fri, Nov 20, 2020	10.19	10.32	10.08	10.28
2225	NASDAQ	HAFC	Thu, Nov 19, 2020	10.26	10.37	10.07	10.35
2224	NASDAQ	HAFC	Wed, Nov 18, 2020	10.53	10.67	10.31	10.32
2223	NASDAQ	HAFC	Tue, Nov 17, 2020	10.40	10.53	10.16	10.43
2222	NASDAQ	HAFC	Mon, Nov 16, 2020	10.52	10.68	10.44	10.58
2221	NASDAQ	HAFC	Fri, Nov 13, 2020	10.07	10.32	9.99	10.16
2220	NASDAQ	HAFC	Thu, Nov 12, 2020	10.15	10.15	9.87	10.09
2219	NASDAQ	HAFC	Wed, Nov 11, 2020	10.81	10.90	10.15	10.39
2218	NASDAQ	HAFC	Tue, Nov 10, 2020	10.80	11.00	10.30	10.84
2217	NASDAQ	HAFC	Mon, Nov 9, 2020	9.86	10.72	9.31	10.33
2216	NASDAQ	HAFC	Fri, Nov 6, 2020	9.29	9.31	8.98	9.03
2215	NASDAQ	HAFC	Thu, Nov 5, 2020	8.84	9.25	8.84	9.23
2214	NASDAQ	HAFC	Wed, Nov 4, 2020	9.10	9.12	8.68	8.84
2213	NASDAQ	HAFC	Tue, Nov 3, 2020	9.40	9.52	9.21	9.36
2212	NASDAQ	HAFC	Mon, Nov 2, 2020	9.08	9.26	9.01	9.19
2211	NASDAQ	HAFC	Fri, Oct 30, 2020	8.83	9.13	8.81	8.99
2210	NASDAQ	HAFC	Thu, Oct 29, 2020	8.94	9.04	8.55	8.85
2209	NASDAQ	HAFC	Wed, Oct 28, 2020	9.46	9.46	8.92	8.96
2208	NASDAQ	HAFC	Tue, Oct 27, 2020	9.07	9.08	8.59	8.60
2207	NASDAQ	HAFC	Mon, Oct 26, 2020	9.10	9.32	8.90	9.03
2206	NASDAQ	HAFC	Fri, Oct 23, 2020	9.27	9.57	9.06	9.26
2205	NASDAQ	HAFC	Thu, Oct 22, 2020	8.73	9.25	8.73	9.21
2204	NASDAQ	HAFC	Wed, Oct 21, 2020	8.58	8.73	8.54	8.70
2203	NASDAQ	HAFC	Tue, Oct 20, 2020	8.54	8.83	8.47	8.60
2202	NASDAQ	HAFC	Mon, Oct 19, 2020	8.44	8.72	8.42	8.46
2201	NASDAQ	HAFC	Fri, Oct 16, 2020	8.63	8.64	8.40	8.56
2200	NASDAQ	HAFC	Thu, Oct 15, 2020	8.42	8.73	8.38	8.67
2199	NASDAQ	HAFC	Wed, Oct 14, 2020	8.72	8.83	8.54	8.56
2198	NASDAQ	HAFC	Tue, Oct 13, 2020	8.88	8.88	8.62	8.71
2197	NASDAQ	HAFC	Mon, Oct 12, 2020	8.80	8.97	8.71	8.94
2196	NASDAQ	HAFC	Fri, Oct 9, 2020	9.07	9.11	8.78	8.79
2195	NASDAQ	HAFC	Thu, Oct 8, 2020	8.91	8.99	8.71	8.97
2194	NASDAQ	HAFC	Wed, Oct 7, 2020	8.83	9.02	8.64	8.81
2193	NASDAQ	HAFC	Tue, Oct 6, 2020	8.70	9.01	8.67	8.73
2192	NASDAQ	HAFC	Mon, Oct 5, 2020	8.50	8.75	8.50	8.69
2191	NASDAQ	HAFC	Fri, Oct 2, 2020	7.93	8.39	7.93	8.38
2190	NASDAQ	HAFC	Thu, Oct 1, 2020	8.13	8.18	7.91	8.12
2189	NASDAQ	HAFC	Wed, Sep 30, 2020	8.08	8.28	8.04	8.21
2188	NASDAQ	HAFC	Tue, Sep 29, 2020	8.02	8.13	7.88	8.04
2187	NASDAQ	HAFC	Mon, Sep 28, 2020	7.91	8.28	7.91	8.07
2186	NASDAQ	HAFC	Fri, Sep 25, 2020	7.66	7.87	7.66	7.74
2185	NASDAQ	HAFC	Thu, Sep 24, 2020	7.59	8.09	7.48	7.76
2184	NASDAQ	HAFC	Wed, Sep 23, 2020	7.84	8.06	7.60	7.62
2183	NASDAQ	HAFC	Tue, Sep 22, 2020	8.17	8.29	7.82	7.87
2182	NASDAQ	HAFC	Mon, Sep 21, 2020	8.39	8.45	7.99	8.13
2181	NASDAQ	HAFC	Fri, Sep 18, 2020	8.81	8.81	8.51	8.59
2180	NASDAQ	HAFC	Thu, Sep 17, 2020	8.72	8.90	8.70	8.71
2179	NASDAQ	HAFC	Wed, Sep 16, 2020	8.81	9.05	8.79	8.88
2178	NASDAQ	HAFC	Tue, Sep 15, 2020	9.02	9.04	8.80	8.81
2177	NASDAQ	HAFC	Mon, Sep 14, 2020	8.99	9.06	8.86	8.96
2176	NASDAQ	HAFC	Fri, Sep 11, 2020	9.00	9.00	8.85	8.95
2175	NASDAQ	HAFC	Thu, Sep 10, 2020	9.13	9.23	8.96	8.98
2174	NASDAQ	HAFC	Wed, Sep 9, 2020	9.34	9.34	9.04	9.09
2173	NASDAQ	HAFC	Tue, Sep 8, 2020	9.60	9.60	9.13	9.30
2172	NASDAQ	HAFC	Fri, Sep 4, 2020	9.76	9.84	9.33	9.68
2171	NASDAQ	HAFC	Thu, Sep 3, 2020	9.56	9.98	9.54	9.57
2170	NASDAQ	HAFC	Wed, Sep 2, 2020	9.52	9.66	9.40	9.51
2169	NASDAQ	HAFC	Tue, Sep 1, 2020	9.47	9.74	9.44	9.55
2168	NASDAQ	HAFC	Mon, Aug 31, 2020	9.63	9.70	9.51	9.53
2167	NASDAQ	HAFC	Fri, Aug 28, 2020	9.81	9.81	9.61	9.71
2166	NASDAQ	HAFC	Thu, Aug 27, 2020	9.54	9.94	9.50	9.69
2165	NASDAQ	HAFC	Wed, Aug 26, 2020	9.79	9.79	9.50	9.57
2164	NASDAQ	HAFC	Tue, Aug 25, 2020	9.89	10.10	9.69	9.84
2163	NASDAQ	HAFC	Mon, Aug 24, 2020	9.40	9.82	9.28	9.78
2162	NASDAQ	HAFC	Fri, Aug 21, 2020	9.45	9.57	9.26	9.38
2161	NASDAQ	HAFC	Thu, Aug 20, 2020	9.53	9.65	9.50	9.55
2160	NASDAQ	HAFC	Wed, Aug 19, 2020	9.71	9.97	9.59	9.69
2159	NASDAQ	HAFC	Tue, Aug 18, 2020	9.98	9.98	9.59	9.67
2158	NASDAQ	HAFC	Mon, Aug 17, 2020	10.24	10.24	9.87	10.00
2157	NASDAQ	HAFC	Fri, Aug 14, 2020	10.09	10.33	9.95	10.26
2156	NASDAQ	HAFC	Thu, Aug 13, 2020	10.31	10.36	10.12	10.21
2155	NASDAQ	HAFC	Wed, Aug 12, 2020	10.74	10.74	10.19	10.43
2154	NASDAQ	HAFC	Tue, Aug 11, 2020	10.50	10.84	10.39	10.47
2153	NASDAQ	HAFC	Mon, Aug 10, 2020	10.20	10.58	10.12	10.35
2152	NASDAQ	HAFC	Fri, Aug 7, 2020	9.49	10.13	9.18	10.11
2151	NASDAQ	HAFC	Thu, Aug 6, 2020	9.81	9.87	9.48	9.66
2150	NASDAQ	HAFC	Wed, Aug 5, 2020	9.69	9.89	9.51	9.85
2149	NASDAQ	HAFC	Tue, Aug 4, 2020	9.50	9.68	9.46	9.56
2148	NASDAQ	HAFC	Mon, Aug 3, 2020	9.32	9.59	9.16	9.49
2147	NASDAQ	HAFC	Fri, Jul 31, 2020	9.18	9.36	9.03	9.23
2146	NASDAQ	HAFC	Thu, Jul 30, 2020	9.26	9.39	9.11	9.20
2145	NASDAQ	HAFC	Wed, Jul 29, 2020	9.32	9.72	8.81	9.53
2144	NASDAQ	HAFC	Tue, Jul 28, 2020	9.22	9.36	9.09	9.15
2143	NASDAQ	HAFC	Mon, Jul 27, 2020	9.44	9.44	9.17	9.27
2142	NASDAQ	HAFC	Fri, Jul 24, 2020	9.52	9.74	9.44	9.50
2141	NASDAQ	HAFC	Thu, Jul 23, 2020	9.20	9.58	9.17	9.52
2140	NASDAQ	HAFC	Wed, Jul 22, 2020	9.32	9.44	9.18	9.23
2139	NASDAQ	HAFC	Tue, Jul 21, 2020	9.10	9.48	9.10	9.43
2138	NASDAQ	HAFC	Mon, Jul 20, 2020	9.05	9.13	8.84	8.95
2137	NASDAQ	HAFC	Fri, Jul 17, 2020	9.58	9.58	9.12	9.13
2136	NASDAQ	HAFC	Thu, Jul 16, 2020	9.38	9.79	9.01	9.60
2135	NASDAQ	HAFC	Wed, Jul 15, 2020	9.46	9.59	9.25	9.47
2134	NASDAQ	HAFC	Tue, Jul 14, 2020	9.24	9.39	9.03	9.13
2133	NASDAQ	HAFC	Mon, Jul 13, 2020	9.28	9.48	8.95	9.28
2132	NASDAQ	HAFC	Fri, Jul 10, 2020	8.72	9.11	8.66	9.10
2131	NASDAQ	HAFC	Thu, Jul 9, 2020	9.04	9.04	8.61	8.67
2130	NASDAQ	HAFC	Wed, Jul 8, 2020	9.10	9.26	8.78	9.11
2129	NASDAQ	HAFC	Tue, Jul 7, 2020	9.35	9.58	9.09	9.16
2128	NASDAQ	HAFC	Mon, Jul 6, 2020	9.54	9.79	9.34	9.47
2127	NASDAQ	HAFC	Thu, Jul 2, 2020	9.32	9.58	9.19	9.26
2126	NASDAQ	HAFC	Wed, Jul 1, 2020	9.74	10.00	9.07	9.08
2125	NASDAQ	HAFC	Tue, Jun 30, 2020	9.62	9.83	9.35	9.71
2124	NASDAQ	HAFC	Mon, Jun 29, 2020	9.13	9.67	9.00	9.66
2123	NASDAQ	HAFC	Fri, Jun 26, 2020	9.13	9.16	8.71	8.94
2122	NASDAQ	HAFC	Thu, Jun 25, 2020	8.92	9.33	8.81	9.33
2121	NASDAQ	HAFC	Wed, Jun 24, 2020	9.30	9.40	8.90	9.00
2120	NASDAQ	HAFC	Tue, Jun 23, 2020	9.85	10.00	9.45	9.47
2119	NASDAQ	HAFC	Mon, Jun 22, 2020	9.44	9.76	9.25	9.65
2118	NASDAQ	HAFC	Fri, Jun 19, 2020	9.69	9.69	9.28	9.55
2117	NASDAQ	HAFC	Thu, Jun 18, 2020	9.52	9.90	9.49	9.63
2116	NASDAQ	HAFC	Wed, Jun 17, 2020	10.20	10.20	9.53	9.59
2115	NASDAQ	HAFC	Tue, Jun 16, 2020	10.49	10.63	9.97	10.22
2114	NASDAQ	HAFC	Mon, Jun 15, 2020	9.36	10.13	9.24	9.96
2113	NASDAQ	HAFC	Fri, Jun 12, 2020	10.15	10.65	9.54	9.84
2112	NASDAQ	HAFC	Thu, Jun 11, 2020	9.73	9.93	9.42	9.60
2111	NASDAQ	HAFC	Wed, Jun 10, 2020	11.13	11.13	10.33	10.34
2110	NASDAQ	HAFC	Tue, Jun 9, 2020	11.25	11.60	10.87	11.23
2109	NASDAQ	HAFC	Mon, Jun 8, 2020	11.14	11.68	11.14	11.64
2108	NASDAQ	HAFC	Fri, Jun 5, 2020	10.71	11.14	10.67	10.75
2107	NASDAQ	HAFC	Thu, Jun 4, 2020	9.49	10.26	9.33	10.09
2106	NASDAQ	HAFC	Wed, Jun 3, 2020	9.46	9.89	9.46	9.53
2105	NASDAQ	HAFC	Tue, Jun 2, 2020	9.24	9.55	9.06	9.17
2104	NASDAQ	HAFC	Mon, Jun 1, 2020	9.10	9.39	8.89	9.03
2103	NASDAQ	HAFC	Fri, May 29, 2020	9.59	9.69	8.80	9.03
2102	NASDAQ	HAFC	Thu, May 28, 2020	10.51	10.62	9.74	9.76
2101	NASDAQ	HAFC	Wed, May 27, 2020	9.49	10.49	9.43	10.38
2100	NASDAQ	HAFC	Tue, May 26, 2020	9.10	9.37	8.95	9.05
2099	NASDAQ	HAFC	Fri, May 22, 2020	8.80	9.00	8.47	8.69
2098	NASDAQ	HAFC	Thu, May 21, 2020	8.84	8.99	8.73	8.79
2097	NASDAQ	HAFC	Wed, May 20, 2020	8.50	9.08	8.50	8.89
2096	NASDAQ	HAFC	Tue, May 19, 2020	8.96	9.39	8.31	8.33
2095	NASDAQ	HAFC	Mon, May 18, 2020	8.29	9.25	8.22	9.08
2094	NASDAQ	HAFC	Fri, May 15, 2020	7.73	7.85	7.45	7.81
2093	NASDAQ	HAFC	Thu, May 14, 2020	7.58	7.99	7.15	7.84
2092	NASDAQ	HAFC	Wed, May 13, 2020	8.33	8.40	7.41	7.80
2091	NASDAQ	HAFC	Tue, May 12, 2020	9.10	9.17	8.39	8.43
2090	NASDAQ	HAFC	Mon, May 11, 2020	9.70	9.70	9.04	9.10
2089	NASDAQ	HAFC	Fri, May 8, 2020	9.34	9.91	9.20	9.84
2088	NASDAQ	HAFC	Thu, May 7, 2020	9.27	9.65	9.14	9.20
2087	NASDAQ	HAFC	Wed, May 6, 2020	9.57	9.68	9.09	9.17
2086	NASDAQ	HAFC	Tue, May 5, 2020	10.42	10.50	9.46	9.49
2085	NASDAQ	HAFC	Mon, May 4, 2020	10.09	10.34	9.82	10.02
2084	NASDAQ	HAFC	Fri, May 1, 2020	11.33	11.33	10.06	10.34
2083	NASDAQ	HAFC	Thu, Apr 30, 2020	12.40	12.40	11.56	12.07
2082	NASDAQ	HAFC	Wed, Apr 29, 2020	12.01	12.98	12.01	12.65
2081	NASDAQ	HAFC	Tue, Apr 28, 2020	11.73	12.03	11.50	11.66
2080	NASDAQ	HAFC	Mon, Apr 27, 2020	10.71	11.64	10.67	11.44
2079	NASDAQ	HAFC	Fri, Apr 24, 2020	10.59	10.70	10.30	10.61
2078	NASDAQ	HAFC	Thu, Apr 23, 2020	10.51	10.82	10.39	10.55
2077	NASDAQ	HAFC	Wed, Apr 22, 2020	10.66	10.79	10.18	10.52
2076	NASDAQ	HAFC	Tue, Apr 21, 2020	10.05	10.56	9.94	10.45
2075	NASDAQ	HAFC	Mon, Apr 20, 2020	10.28	10.60	10.03	10.44
2074	NASDAQ	HAFC	Fri, Apr 17, 2020	9.81	10.52	9.73	10.47
2073	NASDAQ	HAFC	Thu, Apr 16, 2020	9.78	10.14	9.43	9.59
2072	NASDAQ	HAFC	Wed, Apr 15, 2020	10.00	10.22	9.56	9.85
2071	NASDAQ	HAFC	Tue, Apr 14, 2020	10.77	10.97	10.14	10.40
2070	NASDAQ	HAFC	Mon, Apr 13, 2020	11.29	11.29	10.36	10.46
2069	NASDAQ	HAFC	Thu, Apr 9, 2020	10.62	11.52	10.58	11.35
2068	NASDAQ	HAFC	Wed, Apr 8, 2020	10.17	10.46	9.77	10.26
2067	NASDAQ	HAFC	Tue, Apr 7, 2020	10.39	10.74	9.58	9.95
2066	NASDAQ	HAFC	Mon, Apr 6, 2020	10.44	10.56	9.68	9.88
2065	NASDAQ	HAFC	Fri, Apr 3, 2020	10.40	10.81	9.56	9.83
2064	NASDAQ	HAFC	Thu, Apr 2, 2020	10.11	10.51	9.93	10.39
2063	NASDAQ	HAFC	Wed, Apr 1, 2020	10.21	10.52	9.83	10.17
2062	NASDAQ	HAFC	Tue, Mar 31, 2020	10.73	11.19	10.56	10.85
2061	NASDAQ	HAFC	Mon, Mar 30, 2020	10.56	10.91	10.00	10.86
2060	NASDAQ	HAFC	Fri, Mar 27, 2020	10.04	11.12	9.89	10.56
2059	NASDAQ	HAFC	Thu, Mar 26, 2020	9.35	10.60	9.28	10.53
2058	NASDAQ	HAFC	Wed, Mar 25, 2020	9.80	10.08	9.32	9.57
2057	NASDAQ	HAFC	Tue, Mar 24, 2020	8.75	9.49	8.72	9.45
2056	NASDAQ	HAFC	Mon, Mar 23, 2020	9.30	9.57	8.21	8.53
2055	NASDAQ	HAFC	Fri, Mar 20, 2020	9.19	9.65	8.73	9.18
2054	NASDAQ	HAFC	Thu, Mar 19, 2020	8.28	9.73	8.00	9.19
2053	NASDAQ	HAFC	Wed, Mar 18, 2020	11.87	11.87	8.25	8.28
2052	NASDAQ	HAFC	Tue, Mar 17, 2020	10.75	12.50	10.52	12.46
2051	NASDAQ	HAFC	Mon, Mar 16, 2020	10.61	11.42	10.34	10.54
2050	NASDAQ	HAFC	Fri, Mar 13, 2020	12.36	12.49	11.71	11.94
2049	NASDAQ	HAFC	Thu, Mar 12, 2020	12.65	13.27	11.69	11.80
2048	NASDAQ	HAFC	Wed, Mar 11, 2020	13.59	13.74	13.16	13.38
2047	NASDAQ	HAFC	Tue, Mar 10, 2020	13.75	14.08	13.23	14.00
2046	NASDAQ	HAFC	Mon, Mar 9, 2020	13.90	14.71	13.06	13.21
2045	NASDAQ	HAFC	Fri, Mar 6, 2020	14.74	15.43	14.73	15.13
2044	NASDAQ	HAFC	Thu, Mar 5, 2020	15.15	15.29	14.87	15.28
2043	NASDAQ	HAFC	Wed, Mar 4, 2020	15.48	15.63	15.14	15.63
2042	NASDAQ	HAFC	Tue, Mar 3, 2020	16.22	16.51	15.30	15.41
2041	NASDAQ	HAFC	Mon, Mar 2, 2020	15.42	16.34	15.40	16.34
2040	NASDAQ	HAFC	Fri, Feb 28, 2020	15.38	15.66	15.20	15.60
2039	NASDAQ	HAFC	Thu, Feb 27, 2020	16.26	16.78	15.92	15.92
2038	NASDAQ	HAFC	Wed, Feb 26, 2020	16.94	16.99	16.48	16.54
2037	NASDAQ	HAFC	Tue, Feb 25, 2020	17.20	17.20	16.63	16.81
2036	NASDAQ	HAFC	Mon, Feb 24, 2020	17.05	17.32	16.96	17.23
2035	NASDAQ	HAFC	Fri, Feb 21, 2020	17.46	17.66	17.30	17.63
2034	NASDAQ	HAFC	Thu, Feb 20, 2020	17.40	17.76	17.39	17.55
2033	NASDAQ	HAFC	Wed, Feb 19, 2020	17.42	17.53	17.25	17.43
2032	NASDAQ	HAFC	Tue, Feb 18, 2020	17.58	17.58	17.25	17.34
2031	NASDAQ	HAFC	Fri, Feb 14, 2020	17.83	17.96	17.54	17.63
2030	NASDAQ	HAFC	Thu, Feb 13, 2020	17.71	17.91	17.69	17.84
2029	NASDAQ	HAFC	Wed, Feb 12, 2020	17.95	17.99	17.71	17.81
2028	NASDAQ	HAFC	Tue, Feb 11, 2020	17.70	17.95	17.61	17.79
2027	NASDAQ	HAFC	Mon, Feb 10, 2020	17.58	17.69	17.47	17.62
2026	NASDAQ	HAFC	Fri, Feb 7, 2020	17.80	17.99	17.53	17.70
2025	NASDAQ	HAFC	Thu, Feb 6, 2020	18.00	18.11	17.80	17.95
2024	NASDAQ	HAFC	Wed, Feb 5, 2020	17.55	17.88	17.50	17.85
2023	NASDAQ	HAFC	Tue, Feb 4, 2020	17.37	17.50	17.26	17.31
2022	NASDAQ	HAFC	Mon, Feb 3, 2020	16.98	17.18	16.92	17.14
2021	NASDAQ	HAFC	Fri, Jan 31, 2020	16.93	17.17	16.64	16.82
2020	NASDAQ	HAFC	Thu, Jan 30, 2020	16.82	17.23	16.63	17.20
2019	NASDAQ	HAFC	Wed, Jan 29, 2020	16.68	18.35	16.30	16.99
2018	NASDAQ	HAFC	Tue, Jan 28, 2020	18.49	18.81	18.38	18.76
2017	NASDAQ	HAFC	Mon, Jan 27, 2020	18.40	18.54	18.33	18.37
2016	NASDAQ	HAFC	Fri, Jan 24, 2020	19.20	19.20	18.60	18.76
2015	NASDAQ	HAFC	Thu, Jan 23, 2020	18.87	19.24	18.69	19.23
2014	NASDAQ	HAFC	Wed, Jan 22, 2020	19.09	19.09	18.82	18.88
2013	NASDAQ	HAFC	Tue, Jan 21, 2020	19.29	19.45	18.98	19.00
2012	NASDAQ	HAFC	Fri, Jan 17, 2020	19.59	19.66	19.36	19.52
2011	NASDAQ	HAFC	Thu, Jan 16, 2020	19.43	19.54	19.30	19.41
2010	NASDAQ	HAFC	Wed, Jan 15, 2020	19.50	19.60	19.10	19.25
2009	NASDAQ	HAFC	Tue, Jan 14, 2020	19.50	19.63	19.33	19.56
2008	NASDAQ	HAFC	Mon, Jan 13, 2020	19.40	19.75	19.35	19.58
2007	NASDAQ	HAFC	Fri, Jan 10, 2020	19.37	19.47	19.18	19.38
2006	NASDAQ	HAFC	Thu, Jan 9, 2020	19.54	19.63	19.40	19.47
2005	NASDAQ	HAFC	Wed, Jan 8, 2020	19.28	19.61	19.28	19.45
2004	NASDAQ	HAFC	Tue, Jan 7, 2020	19.47	19.47	19.21	19.34
2003	NASDAQ	HAFC	Mon, Jan 6, 2020	19.68	19.82	19.48	19.59
2002	NASDAQ	HAFC	Fri, Jan 3, 2020	19.83	20.00	19.72	19.89
2001	NASDAQ	HAFC	Thu, Jan 2, 2020	20.10	20.17	19.90	20.15
2000	NASDAQ	HAFC	Tue, Dec 31, 2019	20.04	20.19	19.90	20.00
1999	NASDAQ	HAFC	Mon, Dec 30, 2019	20.04	20.16	19.89	20.03
1998	NASDAQ	HAFC	Fri, Dec 27, 2019	20.15	20.15	19.87	19.92
1997	NASDAQ	HAFC	Thu, Dec 26, 2019	20.34	20.36	20.06	20.08
1996	NASDAQ	HAFC	Tue, Dec 24, 2019	20.20	20.41	20.10	20.36
1995	NASDAQ	HAFC	Mon, Dec 23, 2019	20.41	20.41	20.09	20.16
1994	NASDAQ	HAFC	Fri, Dec 20, 2019	20.79	20.79	20.29	20.38
1993	NASDAQ	HAFC	Thu, Dec 19, 2019	20.58	20.73	20.44	20.68
1992	NASDAQ	HAFC	Wed, Dec 18, 2019	20.70	20.74	20.47	20.57
1991	NASDAQ	HAFC	Tue, Dec 17, 2019	20.34	20.76	20.34	20.69
1990	NASDAQ	HAFC	Mon, Dec 16, 2019	20.15	20.52	20.15	20.33
1989	NASDAQ	HAFC	Fri, Dec 13, 2019	20.23	20.28	19.86	19.92
1988	NASDAQ	HAFC	Thu, Dec 12, 2019	19.90	20.46	19.80	20.26
1987	NASDAQ	HAFC	Wed, Dec 11, 2019	19.82	19.89	19.69	19.88
1986	NASDAQ	HAFC	Tue, Dec 10, 2019	19.72	19.80	19.63	19.77
1985	NASDAQ	HAFC	Mon, Dec 9, 2019	19.69	19.79	19.64	19.77
1984	NASDAQ	HAFC	Fri, Dec 6, 2019	19.77	20.02	19.69	19.74
1983	NASDAQ	HAFC	Thu, Dec 5, 2019	19.54	19.62	19.51	19.54
1982	NASDAQ	HAFC	Wed, Dec 4, 2019	19.45	19.69	19.20	19.42
1981	NASDAQ	HAFC	Tue, Dec 3, 2019	19.25	19.31	19.12	19.29
1980	NASDAQ	HAFC	Mon, Dec 2, 2019	19.77	19.88	19.51	19.53
1979	NASDAQ	HAFC	Fri, Nov 29, 2019	19.62	19.79	19.51	19.63
1978	NASDAQ	HAFC	Wed, Nov 27, 2019	19.67	19.83	19.65	19.71
1977	NASDAQ	HAFC	Tue, Nov 26, 2019	19.78	19.86	19.51	19.54
1976	NASDAQ	HAFC	Mon, Nov 25, 2019	19.57	19.95	19.45	19.82
1975	NASDAQ	HAFC	Fri, Nov 22, 2019	19.50	19.58	19.41	19.51
1974	NASDAQ	HAFC	Thu, Nov 21, 2019	19.74	19.74	19.28	19.40
1973	NASDAQ	HAFC	Wed, Nov 20, 2019	19.63	19.93	19.54	19.58
1972	NASDAQ	HAFC	Tue, Nov 19, 2019	19.77	19.95	19.67	19.82
1971	NASDAQ	HAFC	Mon, Nov 18, 2019	19.25	19.72	19.06	19.69
1970	NASDAQ	HAFC	Fri, Nov 15, 2019	19.62	19.62	19.25	19.35
1969	NASDAQ	HAFC	Thu, Nov 14, 2019	19.47	19.63	19.39	19.45
1968	NASDAQ	HAFC	Wed, Nov 13, 2019	19.68	19.89	19.56	19.60
1967	NASDAQ	HAFC	Tue, Nov 12, 2019	19.82	20.01	19.76	19.89
1966	NASDAQ	HAFC	Mon, Nov 11, 2019	19.68	19.89	19.55	19.81
1965	NASDAQ	HAFC	Fri, Nov 8, 2019	19.86	20.04	19.75	19.77
1964	NASDAQ	HAFC	Thu, Nov 7, 2019	19.91	20.08	19.80	19.89
1963	NASDAQ	HAFC	Wed, Nov 6, 2019	19.82	19.90	19.60	19.65
1962	NASDAQ	HAFC	Tue, Nov 5, 2019	19.95	20.28	19.78	19.92
1961	NASDAQ	HAFC	Mon, Nov 4, 2019	19.84	19.84	19.54	19.79
1960	NASDAQ	HAFC	Fri, Nov 1, 2019	19.15	19.54	19.02	19.54
1959	NASDAQ	HAFC	Thu, Oct 31, 2019	19.01	19.27	18.81	19.25
1958	NASDAQ	HAFC	Wed, Oct 30, 2019	19.18	19.24	18.85	19.08
1957	NASDAQ	HAFC	Tue, Oct 29, 2019	18.71	19.09	18.71	19.03
1956	NASDAQ	HAFC	Mon, Oct 28, 2019	18.30	18.87	18.29	18.75
1955	NASDAQ	HAFC	Fri, Oct 25, 2019	18.00	18.27	18.00	18.18
1954	NASDAQ	HAFC	Thu, Oct 24, 2019	18.35	18.35	17.97	18.02
1953	NASDAQ	HAFC	Wed, Oct 23, 2019	17.81	18.55	17.59	18.34
1952	NASDAQ	HAFC	Tue, Oct 22, 2019	18.65	19.15	18.41	19.00
1951	NASDAQ	HAFC	Mon, Oct 21, 2019	18.53	18.93	18.53	18.71
1950	NASDAQ	HAFC	Fri, Oct 18, 2019	18.28	18.44	18.19	18.39
1949	NASDAQ	HAFC	Thu, Oct 17, 2019	18.31	18.41	18.24	18.37
1948	NASDAQ	HAFC	Wed, Oct 16, 2019	18.11	18.44	18.06	18.21
1947	NASDAQ	HAFC	Tue, Oct 15, 2019	18.05	18.29	17.88	18.18
1946	NASDAQ	HAFC	Mon, Oct 14, 2019	18.01	18.14	17.73	17.93
1945	NASDAQ	HAFC	Fri, Oct 11, 2019	18.16	18.43	18.00	18.03
1944	NASDAQ	HAFC	Thu, Oct 10, 2019	17.91	18.10	17.70	17.91
1943	NASDAQ	HAFC	Wed, Oct 9, 2019	17.59	17.90	17.54	17.77
1942	NASDAQ	HAFC	Tue, Oct 8, 2019	17.74	17.78	17.50	17.61
1941	NASDAQ	HAFC	Mon, Oct 7, 2019	18.09	18.48	17.88	18.05
1940	NASDAQ	HAFC	Fri, Oct 4, 2019	18.06	18.24	17.88	18.22
1939	NASDAQ	HAFC	Thu, Oct 3, 2019	18.27	18.27	17.74	18.03
1938	NASDAQ	HAFC	Wed, Oct 2, 2019	18.33	18.33	17.94	18.26
1937	NASDAQ	HAFC	Tue, Oct 1, 2019	18.84	19.15	18.18	18.31
1936	NASDAQ	HAFC	Mon, Sep 30, 2019	18.90	19.10	18.57	18.78
1935	NASDAQ	HAFC	Fri, Sep 27, 2019	19.03	19.28	18.73	18.81
1934	NASDAQ	HAFC	Thu, Sep 26, 2019	19.05	19.09	18.86	18.91
1933	NASDAQ	HAFC	Wed, Sep 25, 2019	18.87	19.21	18.78	19.13
1932	NASDAQ	HAFC	Tue, Sep 24, 2019	18.73	19.04	18.68	18.89
1931	NASDAQ	HAFC	Mon, Sep 23, 2019	18.96	19.26	18.66	18.82
1930	NASDAQ	HAFC	Fri, Sep 20, 2019	18.96	19.22	18.77	19.10
1929	NASDAQ	HAFC	Thu, Sep 19, 2019	19.04	19.46	18.91	18.93
1928	NASDAQ	HAFC	Wed, Sep 18, 2019	19.04	19.34	18.90	19.11
1927	NASDAQ	HAFC	Tue, Sep 17, 2019	19.10	19.22	18.85	19.16
1926	NASDAQ	HAFC	Mon, Sep 16, 2019	18.99	19.41	18.90	19.22
1925	NASDAQ	HAFC	Fri, Sep 13, 2019	19.27	19.43	19.11	19.20
1924	NASDAQ	HAFC	Thu, Sep 12, 2019	18.71	19.16	18.58	19.02
1923	NASDAQ	HAFC	Wed, Sep 11, 2019	18.73	19.13	18.24	18.95
1922	NASDAQ	HAFC	Tue, Sep 10, 2019	18.20	18.78	18.20	18.59
1921	NASDAQ	HAFC	Mon, Sep 9, 2019	17.64	18.21	17.48	18.09
1920	NASDAQ	HAFC	Fri, Sep 6, 2019	17.83	17.85	17.31	17.42
1919	NASDAQ	HAFC	Thu, Sep 5, 2019	17.83	18.24	17.73	17.81
1918	NASDAQ	HAFC	Wed, Sep 4, 2019	17.76	17.76	17.49	17.49
1917	NASDAQ	HAFC	Tue, Sep 3, 2019	17.79	17.89	17.36	17.54
1916	NASDAQ	HAFC	Fri, Aug 30, 2019	17.85	18.29	17.75	17.91
1915	NASDAQ	HAFC	Thu, Aug 29, 2019	17.41	17.79	17.41	17.69
1914	NASDAQ	HAFC	Wed, Aug 28, 2019	17.05	17.58	17.05	17.30
1913	NASDAQ	HAFC	Tue, Aug 27, 2019	17.58	17.60	17.01	17.13
1912	NASDAQ	HAFC	Mon, Aug 26, 2019	17.49	17.74	17.29	17.54
1911	NASDAQ	HAFC	Fri, Aug 23, 2019	18.06	18.18	17.24	17.33
1910	NASDAQ	HAFC	Thu, Aug 22, 2019	18.08	18.28	17.88	18.17
1909	NASDAQ	HAFC	Wed, Aug 21, 2019	18.15	18.29	17.90	18.03
1908	NASDAQ	HAFC	Tue, Aug 20, 2019	18.31	18.57	17.96	17.98
1907	NASDAQ	HAFC	Mon, Aug 19, 2019	18.58	18.58	18.22	18.39
1906	NASDAQ	HAFC	Fri, Aug 16, 2019	18.03	18.27	17.95	18.18
1905	NASDAQ	HAFC	Thu, Aug 15, 2019	17.99	18.08	17.80	17.83
1904	NASDAQ	HAFC	Wed, Aug 14, 2019	18.18	18.43	17.87	18.00
1903	NASDAQ	HAFC	Tue, Aug 13, 2019	18.51	18.91	18.29	18.69
1902	NASDAQ	HAFC	Mon, Aug 12, 2019	19.26	19.45	18.51	18.59
1901	NASDAQ	HAFC	Fri, Aug 9, 2019	20.01	20.41	19.65	19.86
1900	NASDAQ	HAFC	Thu, Aug 8, 2019	19.78	20.18	19.73	20.01
1899	NASDAQ	HAFC	Wed, Aug 7, 2019	19.75	19.92	19.54	19.89
1898	NASDAQ	HAFC	Tue, Aug 6, 2019	20.15	20.27	19.62	20.01
1897	NASDAQ	HAFC	Mon, Aug 5, 2019	20.05	21.09	19.71	20.05
1896	NASDAQ	HAFC	Fri, Aug 2, 2019	20.63	20.67	20.15	20.48
1895	NASDAQ	HAFC	Thu, Aug 1, 2019	21.47	21.63	20.54	20.60
1894	NASDAQ	HAFC	Wed, Jul 31, 2019	21.63	21.93	21.39	21.49
1893	NASDAQ	HAFC	Tue, Jul 30, 2019	21.28	21.69	21.10	21.65
1892	NASDAQ	HAFC	Mon, Jul 29, 2019	21.49	21.83	21.29	21.35
1891	NASDAQ	HAFC	Fri, Jul 26, 2019	21.38	21.73	21.37	21.59
1890	NASDAQ	HAFC	Thu, Jul 25, 2019	21.70	21.85	21.32	21.40
1889	NASDAQ	HAFC	Wed, Jul 24, 2019	21.25	21.87	21.08	21.80
1888	NASDAQ	HAFC	Tue, Jul 23, 2019	20.94	21.49	20.94	21.37
1887	NASDAQ	HAFC	Mon, Jul 22, 2019	21.05	21.39	20.67	20.91
1886	NASDAQ	HAFC	Fri, Jul 19, 2019	21.73	21.91	21.67	21.67
1885	NASDAQ	HAFC	Thu, Jul 18, 2019	21.62	21.95	21.62	21.79
1884	NASDAQ	HAFC	Wed, Jul 17, 2019	21.60	21.84	21.47	21.63
1883	NASDAQ	HAFC	Tue, Jul 16, 2019	21.60	21.86	21.50	21.79
1882	NASDAQ	HAFC	Mon, Jul 15, 2019	22.12	22.28	21.53	21.61
1881	NASDAQ	HAFC	Fri, Jul 12, 2019	22.01	22.21	21.77	22.12
1880	NASDAQ	HAFC	Thu, Jul 11, 2019	21.95	22.04	21.63	21.90
1879	NASDAQ	HAFC	Wed, Jul 10, 2019	22.25	22.53	21.77	21.84
1878	NASDAQ	HAFC	Tue, Jul 9, 2019	22.16	22.41	22.08	22.22
1877	NASDAQ	HAFC	Mon, Jul 8, 2019	22.42	22.50	22.17	22.33
1876	NASDAQ	HAFC	Fri, Jul 5, 2019	22.20	22.60	22.19	22.53
1875	NASDAQ	HAFC	Wed, Jul 3, 2019	21.81	22.15	21.79	22.12
1874	NASDAQ	HAFC	Tue, Jul 2, 2019	22.21	22.25	21.78	21.80
1873	NASDAQ	HAFC	Mon, Jul 1, 2019	22.60	22.60	22.13	22.19
1872	NASDAQ	HAFC	Fri, Jun 28, 2019	22.04	22.52	22.04	22.27
1871	NASDAQ	HAFC	Thu, Jun 27, 2019	21.53	22.00	21.30	21.99
1870	NASDAQ	HAFC	Wed, Jun 26, 2019	21.44	21.67	21.31	21.38
1869	NASDAQ	HAFC	Tue, Jun 25, 2019	21.14	21.30	20.82	21.27
1868	NASDAQ	HAFC	Mon, Jun 24, 2019	21.33	21.69	21.15	21.17
1867	NASDAQ	HAFC	Fri, Jun 21, 2019	21.31	21.57	21.17	21.27
1866	NASDAQ	HAFC	Thu, Jun 20, 2019	21.61	21.61	21.10	21.40
1865	NASDAQ	HAFC	Wed, Jun 19, 2019	21.65	21.92	21.29	21.38
1864	NASDAQ	HAFC	Tue, Jun 18, 2019	21.20	21.76	21.08	21.60
1863	NASDAQ	HAFC	Mon, Jun 17, 2019	21.48	21.59	21.12	21.16
1862	NASDAQ	HAFC	Fri, Jun 14, 2019	21.48	21.62	21.28	21.48
1861	NASDAQ	HAFC	Thu, Jun 13, 2019	21.32	21.60	21.32	21.48
1860	NASDAQ	HAFC	Wed, Jun 12, 2019	21.37	21.47	21.18	21.26
1859	NASDAQ	HAFC	Tue, Jun 11, 2019	21.52	21.65	21.28	21.44
1858	NASDAQ	HAFC	Mon, Jun 10, 2019	21.33	21.77	21.33	21.40
1857	NASDAQ	HAFC	Fri, Jun 7, 2019	21.16	21.29	21.07	21.20
1856	NASDAQ	HAFC	Thu, Jun 6, 2019	21.42	21.45	20.99	21.25
1855	NASDAQ	HAFC	Wed, Jun 5, 2019	21.61	21.61	21.18	21.46
1854	NASDAQ	HAFC	Tue, Jun 4, 2019	21.36	21.76	21.27	21.69
1853	NASDAQ	HAFC	Mon, Jun 3, 2019	20.59	21.22	20.55	21.05
1852	NASDAQ	HAFC	Fri, May 31, 2019	20.88	20.88	20.49	20.62
1851	NASDAQ	HAFC	Thu, May 30, 2019	21.65	21.79	20.92	21.17
1850	NASDAQ	HAFC	Wed, May 29, 2019	21.30	21.64	21.11	21.62
1849	NASDAQ	HAFC	Tue, May 28, 2019	21.80	21.89	21.37	21.40
1848	NASDAQ	HAFC	Fri, May 24, 2019	21.55	21.93	21.52	21.88
1847	NASDAQ	HAFC	Thu, May 23, 2019	21.95	21.95	21.30	21.42
1846	NASDAQ	HAFC	Wed, May 22, 2019	22.42	22.42	21.83	22.05
1845	NASDAQ	HAFC	Tue, May 21, 2019	22.45	22.61	22.35	22.44
1844	NASDAQ	HAFC	Mon, May 20, 2019	22.29	22.62	22.25	22.43
1843	NASDAQ	HAFC	Fri, May 17, 2019	22.58	22.92	22.35	22.37
1842	NASDAQ	HAFC	Thu, May 16, 2019	22.78	23.05	22.71	22.83
1841	NASDAQ	HAFC	Wed, May 15, 2019	22.92	22.92	22.50	22.72
1840	NASDAQ	HAFC	Tue, May 14, 2019	22.77	23.32	22.64	23.11
1839	NASDAQ	HAFC	Mon, May 13, 2019	23.15	23.41	22.57	22.73
1838	NASDAQ	HAFC	Fri, May 10, 2019	23.51	23.60	23.18	23.58
1837	NASDAQ	HAFC	Thu, May 9, 2019	23.31	23.69	23.07	23.64
1836	NASDAQ	HAFC	Wed, May 8, 2019	23.68	23.84	23.51	23.51
1835	NASDAQ	HAFC	Tue, May 7, 2019	23.72	23.95	23.46	23.72
1834	NASDAQ	HAFC	Mon, May 6, 2019	23.53	24.03	23.48	23.96
1833	NASDAQ	HAFC	Fri, May 3, 2019	23.60	24.00	23.60	23.90
1832	NASDAQ	HAFC	Thu, May 2, 2019	23.61	24.09	23.59	23.73
1831	NASDAQ	HAFC	Wed, May 1, 2019	23.77	23.95	23.25	23.50
1830	NASDAQ	HAFC	Tue, Apr 30, 2019	23.75	23.98	23.55	23.72
1829	NASDAQ	HAFC	Mon, Apr 29, 2019	23.50	24.02	23.50	23.81
1828	NASDAQ	HAFC	Fri, Apr 26, 2019	22.98	23.46	22.89	23.43
1827	NASDAQ	HAFC	Thu, Apr 25, 2019	22.94	23.79	22.60	23.02
1826	NASDAQ	HAFC	Wed, Apr 24, 2019	22.99	23.22	22.38	22.96
1825	NASDAQ	HAFC	Tue, Apr 23, 2019	21.76	22.57	21.67	22.55
1824	NASDAQ	HAFC	Mon, Apr 22, 2019	22.18	22.18	21.53	21.63
1823	NASDAQ	HAFC	Thu, Apr 18, 2019	22.65	22.72	22.11	22.22
1822	NASDAQ	HAFC	Wed, Apr 17, 2019	22.58	22.85	22.30	22.77
1821	NASDAQ	HAFC	Tue, Apr 16, 2019	21.92	22.58	21.89	22.55
1820	NASDAQ	HAFC	Mon, Apr 15, 2019	22.54	22.54	21.89	21.92
1819	NASDAQ	HAFC	Fri, Apr 12, 2019	22.41	22.54	21.96	22.51
1818	NASDAQ	HAFC	Thu, Apr 11, 2019	22.10	22.29	21.97	22.18
1817	NASDAQ	HAFC	Wed, Apr 10, 2019	21.69	21.95	21.40	21.93
1816	NASDAQ	HAFC	Tue, Apr 9, 2019	21.88	22.09	21.57	21.70
1815	NASDAQ	HAFC	Mon, Apr 8, 2019	22.16	22.25	21.91	21.95
1814	NASDAQ	HAFC	Fri, Apr 5, 2019	22.24	22.24	22.04	22.22
1813	NASDAQ	HAFC	Thu, Apr 4, 2019	21.95	22.37	21.81	22.24
1812	NASDAQ	HAFC	Wed, Apr 3, 2019	21.93	22.08	21.79	21.88
1811	NASDAQ	HAFC	Tue, Apr 2, 2019	21.73	21.98	21.50	21.70
1810	NASDAQ	HAFC	Mon, Apr 1, 2019	21.47	21.86	21.20	21.81
1809	NASDAQ	HAFC	Fri, Mar 29, 2019	21.35	21.61	21.19	21.27
1808	NASDAQ	HAFC	Thu, Mar 28, 2019	21.00	21.33	20.95	21.31
1807	NASDAQ	HAFC	Wed, Mar 27, 2019	20.63	21.12	20.56	21.01
1806	NASDAQ	HAFC	Tue, Mar 26, 2019	20.14	20.75	20.14	20.72
1805	NASDAQ	HAFC	Mon, Mar 25, 2019	19.89	20.25	19.72	20.06
1804	NASDAQ	HAFC	Fri, Mar 22, 2019	20.40	20.40	19.57	19.90
1803	NASDAQ	HAFC	Thu, Mar 21, 2019	20.36	20.96	20.19	20.58
1802	NASDAQ	HAFC	Wed, Mar 20, 2019	21.12	21.22	20.38	20.48
1801	NASDAQ	HAFC	Tue, Mar 19, 2019	22.16	22.22	21.11	21.15
1800	NASDAQ	HAFC	Mon, Mar 18, 2019	21.76	22.24	21.76	22.06
1799	NASDAQ	HAFC	Fri, Mar 15, 2019	21.49	21.82	21.48	21.69
1798	NASDAQ	HAFC	Thu, Mar 14, 2019	21.58	21.71	21.46	21.51
1797	NASDAQ	HAFC	Wed, Mar 13, 2019	21.54	21.77	21.48	21.57
1796	NASDAQ	HAFC	Tue, Mar 12, 2019	21.59	21.68	21.33	21.46
1795	NASDAQ	HAFC	Mon, Mar 11, 2019	21.51	21.74	21.28	21.58
1794	NASDAQ	HAFC	Fri, Mar 8, 2019	21.16	21.52	20.97	21.47
1793	NASDAQ	HAFC	Thu, Mar 7, 2019	21.92	21.92	21.25	21.25
1792	NASDAQ	HAFC	Wed, Mar 6, 2019	22.80	22.80	21.84	21.96
1791	NASDAQ	HAFC	Tue, Mar 5, 2019	22.87	22.87	22.34	22.79
1790	NASDAQ	HAFC	Mon, Mar 4, 2019	22.95	23.19	22.70	22.87
1789	NASDAQ	HAFC	Fri, Mar 1, 2019	23.27	23.32	22.79	23.00
1788	NASDAQ	HAFC	Thu, Feb 28, 2019	23.18	23.27	23.04	23.08
1787	NASDAQ	HAFC	Wed, Feb 27, 2019	22.88	23.18	22.61	23.16
1786	NASDAQ	HAFC	Tue, Feb 26, 2019	23.16	23.20	22.83	22.83
1785	NASDAQ	HAFC	Mon, Feb 25, 2019	23.55	23.63	23.24	23.25
1784	NASDAQ	HAFC	Fri, Feb 22, 2019	23.37	23.53	23.22	23.39
1783	NASDAQ	HAFC	Thu, Feb 21, 2019	23.69	23.69	23.13	23.41
1782	NASDAQ	HAFC	Wed, Feb 20, 2019	23.41	23.68	23.13	23.63
1781	NASDAQ	HAFC	Tue, Feb 19, 2019	23.07	23.43	22.95	23.34
1780	NASDAQ	HAFC	Fri, Feb 15, 2019	22.53	23.27	22.48	23.22
1779	NASDAQ	HAFC	Thu, Feb 14, 2019	22.22	22.65	22.20	22.44
1778	NASDAQ	HAFC	Wed, Feb 13, 2019	22.32	22.54	22.24	22.39
1777	NASDAQ	HAFC	Tue, Feb 12, 2019	22.38	22.51	22.22	22.31
1776	NASDAQ	HAFC	Mon, Feb 11, 2019	22.10	22.25	21.85	22.22
1775	NASDAQ	HAFC	Fri, Feb 8, 2019	22.34	22.35	21.92	22.02
1774	NASDAQ	HAFC	Thu, Feb 7, 2019	22.15	22.51	22.05	22.42
1773	NASDAQ	HAFC	Wed, Feb 6, 2019	22.09	22.28	21.96	22.10
1772	NASDAQ	HAFC	Tue, Feb 5, 2019	22.21	22.31	21.96	22.17
1771	NASDAQ	HAFC	Mon, Feb 4, 2019	22.03	22.32	21.87	22.20
1770	NASDAQ	HAFC	Fri, Feb 1, 2019	22.02	22.18	21.87	21.97
1769	NASDAQ	HAFC	Thu, Jan 31, 2019	22.35	22.41	21.68	21.93
1768	NASDAQ	HAFC	Wed, Jan 30, 2019	22.40	22.54	22.25	22.44
1767	NASDAQ	HAFC	Tue, Jan 29, 2019	22.29	22.55	22.11	22.36
1766	NASDAQ	HAFC	Mon, Jan 28, 2019	22.23	22.53	22.15	22.48
1765	NASDAQ	HAFC	Fri, Jan 25, 2019	21.95	22.27	21.69	22.23
1764	NASDAQ	HAFC	Thu, Jan 24, 2019	21.91	22.19	21.37	21.85
1763	NASDAQ	HAFC	Wed, Jan 23, 2019	21.79	21.89	21.28	21.75
1762	NASDAQ	HAFC	Tue, Jan 22, 2019	21.46	21.81	21.40	21.74
1761	NASDAQ	HAFC	Fri, Jan 18, 2019	20.87	21.64	20.85	21.64
1760	NASDAQ	HAFC	Thu, Jan 17, 2019	20.12	20.80	20.12	20.75
1759	NASDAQ	HAFC	Wed, Jan 16, 2019	20.00	20.57	19.51	20.14
1758	NASDAQ	HAFC	Tue, Jan 15, 2019	20.70	20.80	20.26	20.76
1757	NASDAQ	HAFC	Mon, Jan 14, 2019	20.60	20.99	20.60	20.70
1756	NASDAQ	HAFC	Fri, Jan 11, 2019	20.65	20.80	20.41	20.70
1755	NASDAQ	HAFC	Thu, Jan 10, 2019	20.76	20.87	20.44	20.70
1754	NASDAQ	HAFC	Wed, Jan 9, 2019	20.74	21.03	20.52	20.78
1753	NASDAQ	HAFC	Tue, Jan 8, 2019	20.70	20.84	20.33	20.74
1752	NASDAQ	HAFC	Mon, Jan 7, 2019	20.25	20.80	20.11	20.53
1751	NASDAQ	HAFC	Fri, Jan 4, 2019	20.40	20.85	20.15	20.59
1750	NASDAQ	HAFC	Thu, Jan 3, 2019	20.09	20.62	19.74	20.13
1749	NASDAQ	HAFC	Wed, Jan 2, 2019	19.50	20.39	19.33	20.18
1748	NASDAQ	HAFC	Mon, Dec 31, 2018	19.61	19.70	18.50	19.70
1747	NASDAQ	HAFC	Fri, Dec 28, 2018	18.97	19.68	18.92	19.46
1746	NASDAQ	HAFC	Thu, Dec 27, 2018	18.89	19.11	18.39	18.89
1745	NASDAQ	HAFC	Wed, Dec 26, 2018	18.45	19.22	18.13	19.15
1744	NASDAQ	HAFC	Mon, Dec 24, 2018	18.45	18.86	18.18	18.36
1743	NASDAQ	HAFC	Fri, Dec 21, 2018	18.78	18.96	18.32	18.52
1742	NASDAQ	HAFC	Thu, Dec 20, 2018	18.42	18.92	18.39	18.64
1741	NASDAQ	HAFC	Wed, Dec 19, 2018	19.32	19.58	18.34	18.46
1740	NASDAQ	HAFC	Tue, Dec 18, 2018	19.78	19.84	19.29	19.33
1739	NASDAQ	HAFC	Mon, Dec 17, 2018	19.62	20.08	19.33	19.62
1738	NASDAQ	HAFC	Fri, Dec 14, 2018	19.63	20.08	19.54	19.64
1737	NASDAQ	HAFC	Thu, Dec 13, 2018	20.47	20.80	19.77	19.84
1736	NASDAQ	HAFC	Wed, Dec 12, 2018	20.32	20.68	20.12	20.46
1735	NASDAQ	HAFC	Tue, Dec 11, 2018	20.52	20.68	20.02	20.21
1734	NASDAQ	HAFC	Mon, Dec 10, 2018	20.80	20.80	20.17	20.38
1733	NASDAQ	HAFC	Fri, Dec 7, 2018	20.69	21.07	20.53	20.70
1732	NASDAQ	HAFC	Thu, Dec 6, 2018	20.38	20.97	20.07	20.58
1731	NASDAQ	HAFC	Tue, Dec 4, 2018	22.22	22.30	20.68	20.74
1730	NASDAQ	HAFC	Mon, Dec 3, 2018	22.75	22.78	21.99	22.36
1729	NASDAQ	HAFC	Fri, Nov 30, 2018	21.76	22.51	21.76	22.44
1728	NASDAQ	HAFC	Thu, Nov 29, 2018	21.75	22.18	21.50	21.75
1727	NASDAQ	HAFC	Wed, Nov 28, 2018	21.74	22.02	21.37	21.95
1726	NASDAQ	HAFC	Tue, Nov 27, 2018	21.63	21.71	21.40	21.67
1725	NASDAQ	HAFC	Mon, Nov 26, 2018	21.52	21.96	21.41	21.61
1724	NASDAQ	HAFC	Fri, Nov 23, 2018	21.27	21.51	21.04	21.27
1723	NASDAQ	HAFC	Wed, Nov 21, 2018	21.30	21.80	21.05	21.30
1722	NASDAQ	HAFC	Tue, Nov 20, 2018	21.55	21.58	20.98	21.27
1721	NASDAQ	HAFC	Mon, Nov 19, 2018	21.73	24.18	21.21	21.68
1720	NASDAQ	HAFC	Fri, Nov 16, 2018	21.47	21.83	21.30	21.72
1719	NASDAQ	HAFC	Thu, Nov 15, 2018	21.10	21.98	21.00	21.70
1718	NASDAQ	HAFC	Wed, Nov 14, 2018	21.72	21.72	21.03	21.18
1717	NASDAQ	HAFC	Tue, Nov 13, 2018	21.17	21.67	21.03	21.51
1716	NASDAQ	HAFC	Mon, Nov 12, 2018	21.26	21.38	21.08	21.09
1715	NASDAQ	HAFC	Fri, Nov 9, 2018	21.46	21.60	21.12	21.22
1714	NASDAQ	HAFC	Thu, Nov 8, 2018	21.13	21.64	20.98	21.47
1713	NASDAQ	HAFC	Wed, Nov 7, 2018	21.35	21.35	20.67	21.20
1712	NASDAQ	HAFC	Tue, Nov 6, 2018	20.95	21.24	20.71	21.19
1711	NASDAQ	HAFC	Mon, Nov 5, 2018	21.21	21.37	20.62	20.94
1710	NASDAQ	HAFC	Fri, Nov 2, 2018	20.91	21.23	20.83	21.20
1709	NASDAQ	HAFC	Thu, Nov 1, 2018	20.87	21.05	20.73	20.84
1708	NASDAQ	HAFC	Wed, Oct 31, 2018	20.79	21.21	20.63	20.98
1707	NASDAQ	HAFC	Tue, Oct 30, 2018	20.16	20.54	19.99	20.52
1706	NASDAQ	HAFC	Mon, Oct 29, 2018	20.14	20.59	19.96	20.17
1705	NASDAQ	HAFC	Fri, Oct 26, 2018	19.27	20.26	19.15	20.01
1704	NASDAQ	HAFC	Thu, Oct 25, 2018	18.26	19.52	17.56	19.52
1703	NASDAQ	HAFC	Wed, Oct 24, 2018	20.95	21.26	18.01	18.35
1702	NASDAQ	HAFC	Tue, Oct 23, 2018	21.06	21.63	21.00	21.60
1701	NASDAQ	HAFC	Mon, Oct 22, 2018	22.06	22.11	21.28	21.36
1700	NASDAQ	HAFC	Fri, Oct 19, 2018	22.30	22.49	21.97	21.98
1699	NASDAQ	HAFC	Thu, Oct 18, 2018	22.57	22.87	22.30	22.34
1698	NASDAQ	HAFC	Wed, Oct 17, 2018	22.88	23.03	22.30	22.64
1697	NASDAQ	HAFC	Tue, Oct 16, 2018	23.23	23.23	22.74	22.94
1696	NASDAQ	HAFC	Mon, Oct 15, 2018	22.75	23.19	22.63	23.14
1695	NASDAQ	HAFC	Fri, Oct 12, 2018	23.74	23.74	22.06	22.80
1694	NASDAQ	HAFC	Thu, Oct 11, 2018	24.36	24.50	23.48	23.51
1693	NASDAQ	HAFC	Wed, Oct 10, 2018	24.32	24.91	24.32	24.38
1692	NASDAQ	HAFC	Tue, Oct 9, 2018	24.24	24.42	24.19	24.39
1691	NASDAQ	HAFC	Mon, Oct 8, 2018	24.16	24.61	24.15	24.41
1690	NASDAQ	HAFC	Fri, Oct 5, 2018	24.98	25.00	24.24	24.35
1689	NASDAQ	HAFC	Thu, Oct 4, 2018	25.12	25.48	24.80	24.94
1688	NASDAQ	HAFC	Wed, Oct 3, 2018	24.14	25.19	23.96	25.10
1687	NASDAQ	HAFC	Tue, Oct 2, 2018	24.44	24.49	23.97	24.06
1686	NASDAQ	HAFC	Mon, Oct 1, 2018	24.96	24.98	24.38	24.52
1685	NASDAQ	HAFC	Fri, Sep 28, 2018	24.90	25.20	24.85	24.90
1684	NASDAQ	HAFC	Thu, Sep 27, 2018	24.90	25.23	24.60	25.05
1683	NASDAQ	HAFC	Wed, Sep 26, 2018	25.30	25.30	24.90	24.90
1682	NASDAQ	HAFC	Tue, Sep 25, 2018	25.30	25.60	25.20	25.25
1681	NASDAQ	HAFC	Mon, Sep 24, 2018	25.75	25.75	25.13	25.25
1680	NASDAQ	HAFC	Fri, Sep 21, 2018	26.00	26.20	25.60	25.70
1679	NASDAQ	HAFC	Thu, Sep 20, 2018	25.70	26.20	25.70	26.10
1678	NASDAQ	HAFC	Wed, Sep 19, 2018	25.40	25.83	25.40	25.60
1677	NASDAQ	HAFC	Tue, Sep 18, 2018	25.95	26.05	25.45	25.45
1676	NASDAQ	HAFC	Mon, Sep 17, 2018	26.40	26.40	25.85	25.85
1675	NASDAQ	HAFC	Fri, Sep 14, 2018	26.10	26.45	25.55	26.35
1674	NASDAQ	HAFC	Thu, Sep 13, 2018	26.30	26.30	25.85	26.05
1673	NASDAQ	HAFC	Wed, Sep 12, 2018	26.55	26.55	25.95	26.15
1672	NASDAQ	HAFC	Tue, Sep 11, 2018	26.85	26.93	26.55	26.60
1671	NASDAQ	HAFC	Mon, Sep 10, 2018	26.50	26.85	26.30	26.80
1670	NASDAQ	HAFC	Fri, Sep 7, 2018	26.00	26.50	26.00	26.45
1669	NASDAQ	HAFC	Thu, Sep 6, 2018	26.25	26.45	25.90	25.95
1668	NASDAQ	HAFC	Wed, Sep 5, 2018	26.15	26.45	25.85	26.35
1667	NASDAQ	HAFC	Tue, Sep 4, 2018	26.10	26.35	25.85	26.10
1666	NASDAQ	HAFC	Fri, Aug 31, 2018	26.25	26.35	26.05	26.10
1665	NASDAQ	HAFC	Thu, Aug 30, 2018	26.55	26.83	26.30	26.35
1664	NASDAQ	HAFC	Wed, Aug 29, 2018	26.10	26.60	25.85	26.45
1663	NASDAQ	HAFC	Tue, Aug 28, 2018	26.35	26.35	25.85	26.00
1662	NASDAQ	HAFC	Mon, Aug 27, 2018	26.40	26.63	26.10	26.20
1661	NASDAQ	HAFC	Fri, Aug 24, 2018	26.50	26.65	26.30	26.30
1660	NASDAQ	HAFC	Thu, Aug 23, 2018	26.45	26.63	26.30	26.45
1659	NASDAQ	HAFC	Wed, Aug 22, 2018	26.20	26.53	25.90	26.50
1658	NASDAQ	HAFC	Tue, Aug 21, 2018	25.80	26.28	25.80	26.15
1657	NASDAQ	HAFC	Mon, Aug 20, 2018	25.80	25.90	25.65	25.80
1656	NASDAQ	HAFC	Fri, Aug 17, 2018	25.50	25.75	25.50	25.75
1655	NASDAQ	HAFC	Thu, Aug 16, 2018	25.40	25.80	25.40	25.60
1654	NASDAQ	HAFC	Wed, Aug 15, 2018	25.45	25.70	25.25	25.35
1653	NASDAQ	HAFC	Tue, Aug 14, 2018	25.20	26.00	25.20	25.70
1652	NASDAQ	HAFC	Mon, Aug 13, 2018	25.45	25.50	25.05	25.15
1651	NASDAQ	HAFC	Fri, Aug 10, 2018	25.30	25.80	25.25	25.45
1650	NASDAQ	HAFC	Thu, Aug 9, 2018	25.60	25.70	25.30	25.45
1649	NASDAQ	HAFC	Wed, Aug 8, 2018	25.40	25.70	25.13	25.65
1648	NASDAQ	HAFC	Tue, Aug 7, 2018	25.45	25.70	25.29	25.55
1647	NASDAQ	HAFC	Mon, Aug 6, 2018	25.40	25.65	25.25	25.45
1646	NASDAQ	HAFC	Fri, Aug 3, 2018	25.65	25.85	25.35	25.45
1645	NASDAQ	HAFC	Thu, Aug 2, 2018	25.25	25.65	25.05	25.65
1644	NASDAQ	HAFC	Wed, Aug 1, 2018	25.15	25.55	25.07	25.50
1643	NASDAQ	HAFC	Tue, Jul 31, 2018	25.10	25.20	24.85	25.05
1642	NASDAQ	HAFC	Mon, Jul 30, 2018	25.10	25.60	24.95	25.15
1641	NASDAQ	HAFC	Fri, Jul 27, 2018	25.05	25.25	24.60	24.75
1640	NASDAQ	HAFC	Thu, Jul 26, 2018	24.85	25.50	24.85	25.05
1639	NASDAQ	HAFC	Wed, Jul 25, 2018	25.75	26.60	24.25	24.70
1638	NASDAQ	HAFC	Tue, Jul 24, 2018	27.65	27.78	27.15	27.25
1637	NASDAQ	HAFC	Mon, Jul 23, 2018	27.50	27.80	27.45	27.60
1636	NASDAQ	HAFC	Fri, Jul 20, 2018	27.40	27.65	27.35	27.55
1635	NASDAQ	HAFC	Thu, Jul 19, 2018	27.45	27.65	27.30	27.50
1634	NASDAQ	HAFC	Wed, Jul 18, 2018	27.55	27.55	27.25	27.50
1633	NASDAQ	HAFC	Tue, Jul 17, 2018	27.85	27.95	27.50	27.55
1632	NASDAQ	HAFC	Mon, Jul 16, 2018	27.75	27.90	27.55	27.75
1631	NASDAQ	HAFC	Fri, Jul 13, 2018	28.10	28.20	27.65	27.70
1630	NASDAQ	HAFC	Thu, Jul 12, 2018	28.65	28.65	28.10	28.20
1629	NASDAQ	HAFC	Wed, Jul 11, 2018	28.85	29.15	28.55	28.60
1628	NASDAQ	HAFC	Tue, Jul 10, 2018	29.50	29.50	28.80	29.00
1627	NASDAQ	HAFC	Mon, Jul 9, 2018	29.10	29.55	29.00	29.50
1626	NASDAQ	HAFC	Fri, Jul 6, 2018	28.85	29.10	28.80	28.95
1625	NASDAQ	HAFC	Thu, Jul 5, 2018	28.75	28.95	28.60	28.85
1624	NASDAQ	HAFC	Tue, Jul 3, 2018	28.55	29.30	28.55	28.65
1623	NASDAQ	HAFC	Mon, Jul 2, 2018	28.25	28.85	28.15	28.85
1622	NASDAQ	HAFC	Fri, Jun 29, 2018	28.80	29.35	28.30	28.35
1621	NASDAQ	HAFC	Thu, Jun 28, 2018	28.75	29.05	28.55	28.60
1620	NASDAQ	HAFC	Wed, Jun 27, 2018	29.35	29.45	28.75	28.75
1619	NASDAQ	HAFC	Tue, Jun 26, 2018	29.75	29.75	29.35	29.45
1618	NASDAQ	HAFC	Mon, Jun 25, 2018	29.75	29.85	29.35	29.65
1617	NASDAQ	HAFC	Fri, Jun 22, 2018	30.20	30.30	29.65	29.80
1616	NASDAQ	HAFC	Thu, Jun 21, 2018	30.40	30.45	29.95	30.05
1615	NASDAQ	HAFC	Wed, Jun 20, 2018	30.35	30.45	30.13	30.35
1614	NASDAQ	HAFC	Tue, Jun 19, 2018	29.70	30.30	29.70	30.25
1613	NASDAQ	HAFC	Mon, Jun 18, 2018	29.35	29.95	29.30	29.85
1612	NASDAQ	HAFC	Fri, Jun 15, 2018	29.70	29.80	29.25	29.55
1611	NASDAQ	HAFC	Thu, Jun 14, 2018	29.85	30.28	29.50	29.70
1610	NASDAQ	HAFC	Wed, Jun 13, 2018	29.95	30.10	29.66	29.80
1609	NASDAQ	HAFC	Tue, Jun 12, 2018	30.20	30.60	29.85	29.95
1608	NASDAQ	HAFC	Mon, Jun 11, 2018	30.80	30.88	30.10	30.15
1607	NASDAQ	HAFC	Fri, Jun 8, 2018	30.85	31.05	30.65	30.65
1606	NASDAQ	HAFC	Thu, Jun 7, 2018	30.85	31.25	30.80	30.90
1605	NASDAQ	HAFC	Wed, Jun 6, 2018	30.75	31.00	30.60	30.85
1604	NASDAQ	HAFC	Tue, Jun 5, 2018	30.75	30.90	30.50	30.70
1603	NASDAQ	HAFC	Mon, Jun 4, 2018	30.30	31.00	30.25	30.90
1602	NASDAQ	HAFC	Fri, Jun 1, 2018	30.05	30.35	30.05	30.15
1601	NASDAQ	HAFC	Thu, May 31, 2018	30.40	30.55	29.93	29.95
1600	NASDAQ	HAFC	Wed, May 30, 2018	30.30	30.60	30.00	30.40
1599	NASDAQ	HAFC	Tue, May 29, 2018	30.00	30.50	29.83	30.00
1598	NASDAQ	HAFC	Fri, May 25, 2018	30.25	30.50	30.10	30.30
1597	NASDAQ	HAFC	Thu, May 24, 2018	30.25	30.38	29.80	30.35
1596	NASDAQ	HAFC	Wed, May 23, 2018	30.20	30.30	29.80	30.30
1595	NASDAQ	HAFC	Tue, May 22, 2018	29.75	30.30	29.70	30.10
1594	NASDAQ	HAFC	Mon, May 21, 2018	28.90	29.60	28.80	29.45
1593	NASDAQ	HAFC	Fri, May 18, 2018	28.65	28.89	28.50	28.65
1592	NASDAQ	HAFC	Thu, May 17, 2018	28.55	28.65	28.40	28.55
1591	NASDAQ	HAFC	Wed, May 16, 2018	28.35	28.70	28.20	28.55
1590	NASDAQ	HAFC	Tue, May 15, 2018	28.00	28.60	27.90	28.30
1589	NASDAQ	HAFC	Mon, May 14, 2018	28.30	28.65	28.00	28.05
1588	NASDAQ	HAFC	Fri, May 11, 2018	28.30	28.50	28.18	28.20
1587	NASDAQ	HAFC	Thu, May 10, 2018	28.30	28.55	28.10	28.35
1586	NASDAQ	HAFC	Wed, May 9, 2018	28.20	28.40	27.90	28.30
1585	NASDAQ	HAFC	Tue, May 8, 2018	27.50	28.05	27.50	28.03
1584	NASDAQ	HAFC	Mon, May 7, 2018	27.70	27.99	27.35	27.50
1583	NASDAQ	HAFC	Fri, May 4, 2018	27.00	27.93	26.95	27.65
1582	NASDAQ	HAFC	Thu, May 3, 2018	27.55	27.65	27.25	27.30
1581	NASDAQ	HAFC	Wed, May 2, 2018	27.90	28.00	27.45	27.70
1580	NASDAQ	HAFC	Tue, May 1, 2018	27.65	27.80	27.19	27.80
1579	NASDAQ	HAFC	Mon, Apr 30, 2018	28.05	28.15	27.55	27.60
1578	NASDAQ	HAFC	Fri, Apr 27, 2018	28.15	28.60	27.93	28.00
1577	NASDAQ	HAFC	Thu, Apr 26, 2018	28.40	28.65	28.05	28.10
1576	NASDAQ	HAFC	Wed, Apr 25, 2018	29.30	29.35	28.40	28.50
1575	NASDAQ	HAFC	Tue, Apr 24, 2018	31.15	31.85	30.95	31.45
1574	NASDAQ	HAFC	Mon, Apr 23, 2018	30.75	31.25	30.70	31.05
1573	NASDAQ	HAFC	Fri, Apr 20, 2018	30.65	31.05	30.65	30.80
1572	NASDAQ	HAFC	Thu, Apr 19, 2018	30.50	30.95	30.50	30.70
1571	NASDAQ	HAFC	Wed, Apr 18, 2018	31.20	31.20	30.60	30.65
1570	NASDAQ	HAFC	Tue, Apr 17, 2018	31.35	31.35	30.28	31.05
1569	NASDAQ	HAFC	Mon, Apr 16, 2018	30.95	31.30	30.85	31.20
1568	NASDAQ	HAFC	Fri, Apr 13, 2018	31.25	31.25	30.60	30.85
1567	NASDAQ	HAFC	Thu, Apr 12, 2018	30.95	31.30	30.80	31.10
1566	NASDAQ	HAFC	Wed, Apr 11, 2018	30.65	30.95	30.45	30.75
1565	NASDAQ	HAFC	Tue, Apr 10, 2018	30.55	30.95	30.40	30.90
1564	NASDAQ	HAFC	Mon, Apr 9, 2018	30.50	30.90	30.10	30.10
1563	NASDAQ	HAFC	Fri, Apr 6, 2018	31.00	31.15	30.10	30.40
1562	NASDAQ	HAFC	Thu, Apr 5, 2018	31.20	31.35	30.70	31.30
1561	NASDAQ	HAFC	Wed, Apr 4, 2018	30.15	30.90	29.90	30.80
1560	NASDAQ	HAFC	Tue, Apr 3, 2018	30.30	30.55	30.05	30.55
1559	NASDAQ	HAFC	Mon, Apr 2, 2018	30.70	30.80	29.90	30.10
1558	NASDAQ	HAFC	Thu, Mar 29, 2018	30.80	30.90	30.55	30.75
1557	NASDAQ	HAFC	Wed, Mar 28, 2018	30.20	30.90	29.85	30.70
1556	NASDAQ	HAFC	Tue, Mar 27, 2018	30.70	30.85	30.10	30.20
1555	NASDAQ	HAFC	Mon, Mar 26, 2018	30.15	30.65	29.95	30.65
1554	NASDAQ	HAFC	Fri, Mar 23, 2018	30.70	30.85	29.65	29.70
1553	NASDAQ	HAFC	Thu, Mar 22, 2018	31.25	31.50	30.50	30.60
1552	NASDAQ	HAFC	Wed, Mar 21, 2018	31.65	31.95	31.45	31.65
1551	NASDAQ	HAFC	Tue, Mar 20, 2018	32.00	32.10	31.55	31.65
1550	NASDAQ	HAFC	Mon, Mar 19, 2018	31.85	32.05	31.45	31.90
1549	NASDAQ	HAFC	Fri, Mar 16, 2018	31.85	32.05	31.65	32.00
1548	NASDAQ	HAFC	Thu, Mar 15, 2018	31.65	31.85	31.45	31.85
1547	NASDAQ	HAFC	Wed, Mar 14, 2018	31.90	31.90	31.28	31.60
1546	NASDAQ	HAFC	Tue, Mar 13, 2018	32.15	32.30	31.70	31.75
1545	NASDAQ	HAFC	Mon, Mar 12, 2018	31.85	32.05	31.75	32.00
1544	NASDAQ	HAFC	Fri, Mar 9, 2018	31.85	32.00	31.30	31.80
1543	NASDAQ	HAFC	Thu, Mar 8, 2018	32.25	32.35	31.35	31.60
1542	NASDAQ	HAFC	Wed, Mar 7, 2018	31.65	32.20	31.45	32.10
1541	NASDAQ	HAFC	Tue, Mar 6, 2018	31.70	31.95	31.15	31.90
1540	NASDAQ	HAFC	Mon, Mar 5, 2018	30.90	31.75	28.01	31.65
1539	NASDAQ	HAFC	Fri, Mar 2, 2018	30.35	31.25	30.30	31.10
1538	NASDAQ	HAFC	Thu, Mar 1, 2018	30.45	30.90	30.25	30.60
1537	NASDAQ	HAFC	Wed, Feb 28, 2018	31.35	31.48	30.55	30.55
1536	NASDAQ	HAFC	Tue, Feb 27, 2018	31.40	31.95	31.20	31.30
1535	NASDAQ	HAFC	Mon, Feb 26, 2018	31.60	31.60	31.20	31.45
1534	NASDAQ	HAFC	Fri, Feb 23, 2018	31.40	31.65	31.20	31.55
1533	NASDAQ	HAFC	Thu, Feb 22, 2018	31.95	31.95	31.18	31.30
1532	NASDAQ	HAFC	Wed, Feb 21, 2018	31.50	32.05	31.15	31.80
1531	NASDAQ	HAFC	Tue, Feb 20, 2018	31.75	31.95	31.30	31.45
1530	NASDAQ	HAFC	Fri, Feb 16, 2018	31.35	31.95	31.35	31.90
1529	NASDAQ	HAFC	Thu, Feb 15, 2018	31.40	31.62	31.10	31.50
1528	NASDAQ	HAFC	Wed, Feb 14, 2018	30.45	31.25	30.10	31.25
1527	NASDAQ	HAFC	Tue, Feb 13, 2018	30.40	30.70	30.30	30.70
1526	NASDAQ	HAFC	Mon, Feb 12, 2018	30.60	30.95	30.05	30.65
1525	NASDAQ	HAFC	Fri, Feb 9, 2018	30.40	30.80	29.85	30.50
1524	NASDAQ	HAFC	Thu, Feb 8, 2018	30.85	30.85	30.00	30.05
1523	NASDAQ	HAFC	Wed, Feb 7, 2018	30.10	30.80	29.65	30.70
1522	NASDAQ	HAFC	Tue, Feb 6, 2018	29.65	30.75	29.65	30.15
1521	NASDAQ	HAFC	Mon, Feb 5, 2018	31.15	31.70	30.30	30.30
1520	NASDAQ	HAFC	Fri, Feb 2, 2018	31.40	32.25	31.35	31.65
1519	NASDAQ	HAFC	Thu, Feb 1, 2018	31.30	31.85	31.05	31.85
1518	NASDAQ	HAFC	Wed, Jan 31, 2018	31.75	31.90	31.20	31.50
1517	NASDAQ	HAFC	Tue, Jan 30, 2018	31.50	31.95	31.25	31.50
1516	NASDAQ	HAFC	Mon, Jan 29, 2018	31.50	32.15	31.50	31.70
1515	NASDAQ	HAFC	Fri, Jan 26, 2018	32.10	32.15	31.40	31.60
1514	NASDAQ	HAFC	Thu, Jan 25, 2018	31.85	32.05	31.30	31.95
1513	NASDAQ	HAFC	Wed, Jan 24, 2018	32.25	32.28	31.55	31.75
1512	NASDAQ	HAFC	Tue, Jan 23, 2018	31.95	32.30	31.75	32.10
1511	NASDAQ	HAFC	Mon, Jan 22, 2018	32.05	32.25	31.85	32.20
1510	NASDAQ	HAFC	Fri, Jan 19, 2018	31.65	32.25	31.65	32.20
1509	NASDAQ	HAFC	Thu, Jan 18, 2018	32.10	32.23	31.60	31.70
1508	NASDAQ	HAFC	Wed, Jan 17, 2018	32.10	32.20	31.60	32.05
1507	NASDAQ	HAFC	Tue, Jan 16, 2018	32.20	32.46	31.80	32.00
1506	NASDAQ	HAFC	Fri, Jan 12, 2018	31.50	32.30	30.91	31.95
1505	NASDAQ	HAFC	Thu, Jan 11, 2018	30.75	31.45	30.75	31.40
1504	NASDAQ	HAFC	Wed, Jan 10, 2018	30.45	31.00	30.10	30.70
1503	NASDAQ	HAFC	Tue, Jan 9, 2018	30.00	30.55	30.00	30.30
1502	NASDAQ	HAFC	Mon, Jan 8, 2018	29.90	30.15	29.70	29.95
1501	NASDAQ	HAFC	Fri, Jan 5, 2018	30.15	30.45	29.75	30.05
1500	NASDAQ	HAFC	Thu, Jan 4, 2018	30.15	30.55	29.80	29.95
1499	NASDAQ	HAFC	Wed, Jan 3, 2018	30.00	30.25	29.70	29.95
1498	NASDAQ	HAFC	Tue, Jan 2, 2018	30.55	30.60	29.80	30.05
1497	NASDAQ	HAFC	Fri, Dec 29, 2017	30.90	30.90	30.30	30.35
1496	NASDAQ	HAFC	Thu, Dec 28, 2017	30.95	30.95	30.60	30.85
1495	NASDAQ	HAFC	Wed, Dec 27, 2017	30.90	31.25	30.75	30.90
1494	NASDAQ	HAFC	Tue, Dec 26, 2017	31.10	31.30	30.75	30.90
1493	NASDAQ	HAFC	Fri, Dec 22, 2017	31.55	31.55	31.05	31.20
1492	NASDAQ	HAFC	Thu, Dec 21, 2017	31.60	31.85	31.35	31.55
1491	NASDAQ	HAFC	Wed, Dec 20, 2017	31.95	31.95	31.35	31.50
1490	NASDAQ	HAFC	Tue, Dec 19, 2017	32.10	32.10	31.35	31.65
1489	NASDAQ	HAFC	Mon, Dec 18, 2017	31.50	32.20	31.45	32.00
1488	NASDAQ	HAFC	Fri, Dec 15, 2017	30.15	31.45	29.95	31.15
1487	NASDAQ	HAFC	Thu, Dec 14, 2017	30.50	30.65	29.90	30.15
1486	NASDAQ	HAFC	Wed, Dec 13, 2017	30.65	30.90	30.28	30.35
1485	NASDAQ	HAFC	Tue, Dec 12, 2017	30.60	30.80	30.30	30.60
1484	NASDAQ	HAFC	Mon, Dec 11, 2017	31.00	31.10	30.45	30.55
1483	NASDAQ	HAFC	Fri, Dec 8, 2017	31.50	32.03	30.90	31.00
1482	NASDAQ	HAFC	Thu, Dec 7, 2017	31.10	31.50	30.95	31.25
1481	NASDAQ	HAFC	Wed, Dec 6, 2017	31.20	31.65	31.05	31.05
1480	NASDAQ	HAFC	Tue, Dec 5, 2017	32.45	32.45	31.35	31.35
1479	NASDAQ	HAFC	Mon, Dec 4, 2017	32.50	33.10	31.95	32.25
1478	NASDAQ	HAFC	Fri, Dec 1, 2017	31.80	32.10	30.55	31.95
1477	NASDAQ	HAFC	Thu, Nov 30, 2017	32.85	32.85	31.65	31.75
1476	NASDAQ	HAFC	Wed, Nov 29, 2017	31.30	32.85	31.15	32.55
1475	NASDAQ	HAFC	Tue, Nov 28, 2017	30.20	31.30	30.10	31.20
1474	NASDAQ	HAFC	Mon, Nov 27, 2017	29.95	30.45	29.95	30.10
1473	NASDAQ	HAFC	Fri, Nov 24, 2017	30.55	30.55	29.80	30.05
1472	NASDAQ	HAFC	Wed, Nov 22, 2017	30.70	30.75	29.65	30.50
1471	NASDAQ	HAFC	Tue, Nov 21, 2017	30.15	30.70	29.75	30.70
1470	NASDAQ	HAFC	Mon, Nov 20, 2017	29.55	30.15	29.50	30.10
1469	NASDAQ	HAFC	Fri, Nov 17, 2017	29.70	29.95	29.35	29.60
1468	NASDAQ	HAFC	Thu, Nov 16, 2017	29.75	29.85	29.45	29.80
1467	NASDAQ	HAFC	Wed, Nov 15, 2017	29.05	29.80	28.85	29.65
1466	NASDAQ	HAFC	Tue, Nov 14, 2017	28.80	29.55	28.80	29.45
1465	NASDAQ	HAFC	Mon, Nov 13, 2017	28.70	29.15	28.50	29.10
1464	NASDAQ	HAFC	Fri, Nov 10, 2017	29.10	29.10	28.59	28.90
1463	NASDAQ	HAFC	Thu, Nov 9, 2017	28.90	29.25	28.45	28.90
1462	NASDAQ	HAFC	Wed, Nov 8, 2017	29.50	29.55	29.00	29.15
1461	NASDAQ	HAFC	Tue, Nov 7, 2017	30.50	30.65	29.50	29.70
1460	NASDAQ	HAFC	Mon, Nov 6, 2017	30.70	30.83	30.40	30.55
1459	NASDAQ	HAFC	Fri, Nov 3, 2017	31.05	31.05	30.65	30.80
1458	NASDAQ	HAFC	Thu, Nov 2, 2017	30.60	31.15	30.35	31.05
1457	NASDAQ	HAFC	Wed, Nov 1, 2017	30.85	31.15	30.25	30.70
1456	NASDAQ	HAFC	Tue, Oct 31, 2017	30.60	31.05	30.45	30.75
1455	NASDAQ	HAFC	Mon, Oct 30, 2017	31.20	31.20	30.40	30.60
1454	NASDAQ	HAFC	Fri, Oct 27, 2017	31.10	31.45	30.85	31.40
1453	NASDAQ	HAFC	Thu, Oct 26, 2017	31.05	31.48	31.05	31.35
1452	NASDAQ	HAFC	Wed, Oct 25, 2017	31.30	31.40	30.80	31.05
1451	NASDAQ	HAFC	Tue, Oct 24, 2017	31.65	31.90	31.25	31.25
1450	NASDAQ	HAFC	Mon, Oct 23, 2017	31.35	31.50	31.15	31.40
1449	NASDAQ	HAFC	Fri, Oct 20, 2017	31.40	31.65	31.10	31.40
1448	NASDAQ	HAFC	Thu, Oct 19, 2017	30.70	31.25	30.45	31.00
1447	NASDAQ	HAFC	Wed, Oct 18, 2017	30.88	31.20	30.75	30.95
1446	NASDAQ	HAFC	Tue, Oct 17, 2017	31.55	31.55	30.75	30.80
1445	NASDAQ	HAFC	Mon, Oct 16, 2017	31.25	31.55	31.05	31.20
1444	NASDAQ	HAFC	Fri, Oct 13, 2017	31.25	31.45	30.95	31.10
1443	NASDAQ	HAFC	Thu, Oct 12, 2017	31.55	31.70	31.35	31.40
1442	NASDAQ	HAFC	Wed, Oct 11, 2017	31.45	31.60	31.25	31.50
1441	NASDAQ	HAFC	Tue, Oct 10, 2017	31.50	31.65	31.23	31.45
1440	NASDAQ	HAFC	Mon, Oct 9, 2017	31.20	31.50	31.00	31.50
1439	NASDAQ	HAFC	Fri, Oct 6, 2017	31.30	31.50	31.10	31.10
1438	NASDAQ	HAFC	Thu, Oct 5, 2017	31.05	31.35	30.80	31.25
1437	NASDAQ	HAFC	Wed, Oct 4, 2017	31.25	31.35	30.80	30.90
1436	NASDAQ	HAFC	Tue, Oct 3, 2017	31.40	31.40	30.83	31.30
1435	NASDAQ	HAFC	Mon, Oct 2, 2017	31.00	31.30	30.70	31.25
1434	NASDAQ	HAFC	Fri, Sep 29, 2017	30.80	31.20	29.98	30.95
1433	NASDAQ	HAFC	Thu, Sep 28, 2017	30.90	31.18	30.55	30.85
1432	NASDAQ	HAFC	Wed, Sep 27, 2017	30.15	31.00	29.95	30.90
1431	NASDAQ	HAFC	Tue, Sep 26, 2017	29.45	29.85	29.20	29.75
1430	NASDAQ	HAFC	Mon, Sep 25, 2017	28.70	29.35	28.60	29.25
1429	NASDAQ	HAFC	Fri, Sep 22, 2017	28.45	28.95	28.45	28.85
1428	NASDAQ	HAFC	Thu, Sep 21, 2017	28.35	28.75	28.35	28.60
1427	NASDAQ	HAFC	Wed, Sep 20, 2017	28.15	28.30	27.95	28.25
1426	NASDAQ	HAFC	Tue, Sep 19, 2017	27.80	28.25	27.48	28.10
1425	NASDAQ	HAFC	Mon, Sep 18, 2017	27.30	28.00	27.20	27.80
1424	NASDAQ	HAFC	Fri, Sep 15, 2017	27.35	27.55	27.10	27.15
1423	NASDAQ	HAFC	Thu, Sep 14, 2017	27.70	27.80	27.25	27.30
1422	NASDAQ	HAFC	Wed, Sep 13, 2017	27.25	27.65	27.20	27.55
1421	NASDAQ	HAFC	Tue, Sep 12, 2017	27.00	27.48	27.00	27.40
1420	NASDAQ	HAFC	Mon, Sep 11, 2017	26.20	27.25	26.20	26.85
1419	NASDAQ	HAFC	Fri, Sep 8, 2017	26.00	26.25	25.75	25.95
1418	NASDAQ	HAFC	Thu, Sep 7, 2017	26.35	26.35	25.45	25.90
1417	NASDAQ	HAFC	Wed, Sep 6, 2017	26.50	26.65	26.05	26.25
1416	NASDAQ	HAFC	Tue, Sep 5, 2017	26.80	26.85	26.20	26.30
1415	NASDAQ	HAFC	Fri, Sep 1, 2017	26.85	27.10	26.80	27.05
1414	NASDAQ	HAFC	Thu, Aug 31, 2017	26.80	26.90	26.65	26.70
1413	NASDAQ	HAFC	Wed, Aug 30, 2017	26.55	26.75	26.35	26.65
1412	NASDAQ	HAFC	Tue, Aug 29, 2017	26.45	26.65	26.35	26.50
1411	NASDAQ	HAFC	Mon, Aug 28, 2017	27.05	27.05	26.60	26.75
1410	NASDAQ	HAFC	Fri, Aug 25, 2017	26.95	27.15	26.80	27.05
1409	NASDAQ	HAFC	Thu, Aug 24, 2017	26.85	26.85	26.60	26.80
1408	NASDAQ	HAFC	Wed, Aug 23, 2017	26.60	27.10	26.60	26.70
1407	NASDAQ	HAFC	Tue, Aug 22, 2017	26.85	26.88	26.60	26.85
1406	NASDAQ	HAFC	Mon, Aug 21, 2017	26.70	27.61	26.30	26.55
1405	NASDAQ	HAFC	Fri, Aug 18, 2017	26.25	27.00	26.25	26.65
1404	NASDAQ	HAFC	Thu, Aug 17, 2017	27.20	27.60	26.40	26.50
1403	NASDAQ	HAFC	Wed, Aug 16, 2017	27.65	27.86	27.25	27.30
1402	NASDAQ	HAFC	Tue, Aug 15, 2017	27.90	28.00	27.21	27.60
1401	NASDAQ	HAFC	Mon, Aug 14, 2017	27.30	27.70	27.00	27.70
1400	NASDAQ	HAFC	Fri, Aug 11, 2017	27.45	27.83	26.65	26.90
1399	NASDAQ	HAFC	Thu, Aug 10, 2017	27.85	27.92	27.25	27.25
1398	NASDAQ	HAFC	Wed, Aug 9, 2017	28.40	28.60	28.10	28.20
1397	NASDAQ	HAFC	Tue, Aug 8, 2017	28.50	29.25	28.40	28.65
1396	NASDAQ	HAFC	Mon, Aug 7, 2017	28.75	28.90	28.13	28.65
1395	NASDAQ	HAFC	Fri, Aug 4, 2017	28.70	28.93	28.40	28.80
1394	NASDAQ	HAFC	Thu, Aug 3, 2017	28.65	28.90	28.40	28.45
1393	NASDAQ	HAFC	Wed, Aug 2, 2017	28.60	28.90	28.45	28.75
1392	NASDAQ	HAFC	Tue, Aug 1, 2017	28.95	28.95	28.45	28.65
1391	NASDAQ	HAFC	Mon, Jul 31, 2017	28.70	28.90	28.45	28.65
1390	NASDAQ	HAFC	Fri, Jul 28, 2017	28.70	28.88	28.38	28.65
1389	NASDAQ	HAFC	Thu, Jul 27, 2017	28.85	29.15	28.65	28.75
1388	NASDAQ	HAFC	Wed, Jul 26, 2017	29.30	29.30	28.50	28.70
1387	NASDAQ	HAFC	Tue, Jul 25, 2017	29.25	29.55	28.95	29.35
1386	NASDAQ	HAFC	Mon, Jul 24, 2017	28.40	28.88	28.40	28.80
1385	NASDAQ	HAFC	Fri, Jul 21, 2017	28.45	28.85	28.25	28.55
1384	NASDAQ	HAFC	Thu, Jul 20, 2017	27.90	28.35	27.90	28.30
1383	NASDAQ	HAFC	Wed, Jul 19, 2017	28.40	28.85	27.75	27.95
1382	NASDAQ	HAFC	Tue, Jul 18, 2017	28.30	28.80	28.15	28.50
1381	NASDAQ	HAFC	Mon, Jul 17, 2017	28.10	28.65	27.80	28.60
1380	NASDAQ	HAFC	Fri, Jul 14, 2017	28.05	28.28	27.55	28.10
1379	NASDAQ	HAFC	Thu, Jul 13, 2017	28.35	28.60	28.00	28.35
1378	NASDAQ	HAFC	Wed, Jul 12, 2017	27.90	28.60	27.90	28.30
1377	NASDAQ	HAFC	Tue, Jul 11, 2017	28.25	28.25	27.65	28.10
1376	NASDAQ	HAFC	Mon, Jul 10, 2017	28.65	28.80	28.15	28.25
1375	NASDAQ	HAFC	Fri, Jul 7, 2017	28.55	28.90	28.25	28.83
1374	NASDAQ	HAFC	Thu, Jul 6, 2017	28.85	28.95	28.30	28.35
1373	NASDAQ	HAFC	Wed, Jul 5, 2017	29.25	29.25	28.50	28.90
1372	NASDAQ	HAFC	Mon, Jul 3, 2017	28.55	29.40	28.55	29.25
1371	NASDAQ	HAFC	Fri, Jun 30, 2017	28.85	28.85	28.25	28.45
1370	NASDAQ	HAFC	Thu, Jun 29, 2017	28.65	29.00	28.15	28.75
1369	NASDAQ	HAFC	Wed, Jun 28, 2017	28.00	28.45	27.75	28.20
1368	NASDAQ	HAFC	Tue, Jun 27, 2017	27.55	27.90	27.20	27.80
1367	NASDAQ	HAFC	Mon, Jun 26, 2017	27.65	27.95	27.10	27.50
1366	NASDAQ	HAFC	Fri, Jun 23, 2017	27.85	27.85	27.40	27.60
1365	NASDAQ	HAFC	Thu, Jun 22, 2017	28.20	28.35	27.65	27.65
1364	NASDAQ	HAFC	Wed, Jun 21, 2017	28.95	28.95	28.20	28.25
1363	NASDAQ	HAFC	Tue, Jun 20, 2017	29.20	29.20	28.63	28.85
1362	NASDAQ	HAFC	Mon, Jun 19, 2017	29.45	29.55	28.90	29.35
1361	NASDAQ	HAFC	Fri, Jun 16, 2017	28.75	29.30	28.75	29.25
1360	NASDAQ	HAFC	Thu, Jun 15, 2017	29.25	29.75	29.05	29.35
1359	NASDAQ	HAFC	Wed, Jun 14, 2017	29.45	29.55	28.70	29.50
1358	NASDAQ	HAFC	Tue, Jun 13, 2017	29.80	29.95	29.35	29.60
1357	NASDAQ	HAFC	Mon, Jun 12, 2017	29.75	30.43	29.20	29.80
1356	NASDAQ	HAFC	Fri, Jun 9, 2017	28.55	29.90	28.35	29.70
1355	NASDAQ	HAFC	Thu, Jun 8, 2017	27.05	28.85	26.93	28.25
1354	NASDAQ	HAFC	Wed, Jun 7, 2017	26.75	27.15	26.75	27.00
1353	NASDAQ	HAFC	Tue, Jun 6, 2017	26.55	27.00	26.35	26.73
1352	NASDAQ	HAFC	Mon, Jun 5, 2017	26.95	27.35	26.85	26.85
1351	NASDAQ	HAFC	Fri, Jun 2, 2017	26.80	27.25	26.75	26.90
1350	NASDAQ	HAFC	Thu, Jun 1, 2017	26.75	27.00	26.35	26.95
1349	NASDAQ	HAFC	Wed, May 31, 2017	26.60	26.68	25.95	26.60
1348	NASDAQ	HAFC	Tue, May 30, 2017	27.35	27.40	26.40	26.60
1347	NASDAQ	HAFC	Fri, May 26, 2017	27.50	27.70	27.25	27.50
1346	NASDAQ	HAFC	Thu, May 25, 2017	27.70	27.90	27.35	27.65
1345	NASDAQ	HAFC	Wed, May 24, 2017	27.80	28.10	27.45	27.65
1344	NASDAQ	HAFC	Tue, May 23, 2017	27.50	28.08	27.25	27.80
1343	NASDAQ	HAFC	Mon, May 22, 2017	27.50	27.55	27.20	27.50
1342	NASDAQ	HAFC	Fri, May 19, 2017	27.65	27.95	27.20	27.30
1341	NASDAQ	HAFC	Thu, May 18, 2017	27.25	27.85	27.25	27.65
1340	NASDAQ	HAFC	Wed, May 17, 2017	27.65	27.75	27.20	27.35
1339	NASDAQ	HAFC	Tue, May 16, 2017	28.30	28.40	27.85	28.40
1338	NASDAQ	HAFC	Mon, May 15, 2017	28.10	28.55	28.10	28.35
1337	NASDAQ	HAFC	Fri, May 12, 2017	27.95	28.15	27.45	28.10
1336	NASDAQ	HAFC	Thu, May 11, 2017	28.70	28.85	28.10	28.15
1335	NASDAQ	HAFC	Wed, May 10, 2017	28.85	29.05	28.65	28.90
1334	NASDAQ	HAFC	Tue, May 9, 2017	29.30	29.40	28.85	29.00
1333	NASDAQ	HAFC	Mon, May 8, 2017	29.10	29.35	28.95	29.15
1332	NASDAQ	HAFC	Fri, May 5, 2017	29.35	29.35	28.75	29.15
1331	NASDAQ	HAFC	Thu, May 4, 2017	29.25	29.43	29.05	29.15
1330	NASDAQ	HAFC	Wed, May 3, 2017	28.60	29.30	28.60	29.10
1329	NASDAQ	HAFC	Tue, May 2, 2017	29.30	29.35	28.50	28.85
1328	NASDAQ	HAFC	Mon, May 1, 2017	29.30	29.55	28.85	29.20
1327	NASDAQ	HAFC	Fri, Apr 28, 2017	29.55	29.70	29.00	29.05
1326	NASDAQ	HAFC	Thu, Apr 27, 2017	30.20	30.20	29.35	29.60
1325	NASDAQ	HAFC	Wed, Apr 26, 2017	29.65	30.55	29.65	30.05
1324	NASDAQ	HAFC	Tue, Apr 25, 2017	29.95	30.25	29.75	29.80
1323	NASDAQ	HAFC	Mon, Apr 24, 2017	29.35	29.83	29.25	29.60
1322	NASDAQ	HAFC	Fri, Apr 21, 2017	28.55	28.95	28.20	28.75
1321	NASDAQ	HAFC	Thu, Apr 20, 2017	28.05	28.85	28.05	28.60
1320	NASDAQ	HAFC	Wed, Apr 19, 2017	28.25	28.70	27.75	27.90
1319	NASDAQ	HAFC	Tue, Apr 18, 2017	28.00	28.85	27.40	28.20
1318	NASDAQ	HAFC	Mon, Apr 17, 2017	28.55	28.80	28.10	28.70
1317	NASDAQ	HAFC	Thu, Apr 13, 2017	29.00	29.20	28.25	28.45
1316	NASDAQ	HAFC	Wed, Apr 12, 2017	29.45	29.65	28.90	29.10
1315	NASDAQ	HAFC	Tue, Apr 11, 2017	29.15	29.70	29.15	29.70
1314	NASDAQ	HAFC	Mon, Apr 10, 2017	29.50	29.85	28.65	29.35
1313	NASDAQ	HAFC	Fri, Apr 7, 2017	29.30	29.55	29.15	29.50
1312	NASDAQ	HAFC	Thu, Apr 6, 2017	29.20	29.70	28.90	29.55
1311	NASDAQ	HAFC	Wed, Apr 5, 2017	30.35	30.55	29.05	29.10
1310	NASDAQ	HAFC	Tue, Apr 4, 2017	30.10	30.45	29.85	30.13
1309	NASDAQ	HAFC	Mon, Apr 3, 2017	30.80	30.90	29.98	30.30
1308	NASDAQ	HAFC	Fri, Mar 31, 2017	31.00	31.20	30.55	30.75
1307	NASDAQ	HAFC	Thu, Mar 30, 2017	29.90	31.08	29.90	31.00
1306	NASDAQ	HAFC	Wed, Mar 29, 2017	29.80	29.90	29.40	29.75
1305	NASDAQ	HAFC	Tue, Mar 28, 2017	29.35	30.10	28.20	29.95
1304	NASDAQ	HAFC	Mon, Mar 27, 2017	28.80	29.65	28.45	29.55
1303	NASDAQ	HAFC	Fri, Mar 24, 2017	29.25	29.50	29.10	29.45
1302	NASDAQ	HAFC	Thu, Mar 23, 2017	28.90	29.60	28.80	29.20
1301	NASDAQ	HAFC	Wed, Mar 22, 2017	29.20	29.20	28.55	28.90
1300	NASDAQ	HAFC	Tue, Mar 21, 2017	31.60	31.60	29.25	29.28
1299	NASDAQ	HAFC	Mon, Mar 20, 2017	32.15	32.15	31.45	31.55
1298	NASDAQ	HAFC	Fri, Mar 17, 2017	31.65	32.40	31.28	32.30
1297	NASDAQ	HAFC	Thu, Mar 16, 2017	31.90	32.20	31.60	31.70
1296	NASDAQ	HAFC	Wed, Mar 15, 2017	31.95	32.30	31.65	31.75
1295	NASDAQ	HAFC	Tue, Mar 14, 2017	31.75	31.90	31.30	31.75
1294	NASDAQ	HAFC	Mon, Mar 13, 2017	31.80	32.35	31.45	31.95
1293	NASDAQ	HAFC	Fri, Mar 10, 2017	32.20	32.40	31.50	31.85
1292	NASDAQ	HAFC	Thu, Mar 9, 2017	32.25	32.60	31.95	32.00
1291	NASDAQ	HAFC	Wed, Mar 8, 2017	32.95	33.20	32.18	32.20
1290	NASDAQ	HAFC	Tue, Mar 7, 2017	33.00	33.00	32.63	32.65
1289	NASDAQ	HAFC	Mon, Mar 6, 2017	33.05	33.15	32.45	33.00
1288	NASDAQ	HAFC	Fri, Mar 3, 2017	33.50	33.65	33.00	33.35
1287	NASDAQ	HAFC	Thu, Mar 2, 2017	34.40	34.40	33.35	33.35
1286	NASDAQ	HAFC	Wed, Mar 1, 2017	34.15	34.55	34.15	34.35
1285	NASDAQ	HAFC	Tue, Feb 28, 2017	33.70	34.15	33.35	33.40
1284	NASDAQ	HAFC	Mon, Feb 27, 2017	33.45	33.90	33.35	33.80
1283	NASDAQ	HAFC	Fri, Feb 24, 2017	33.25	33.80	33.15	33.40
1282	NASDAQ	HAFC	Thu, Feb 23, 2017	33.95	34.10	33.45	33.75
1281	NASDAQ	HAFC	Wed, Feb 22, 2017	33.65	34.15	33.53	33.85
1280	NASDAQ	HAFC	Tue, Feb 21, 2017	33.95	33.95	33.50	33.80
1279	NASDAQ	HAFC	Fri, Feb 17, 2017	33.90	34.00	33.40	33.65
1278	NASDAQ	HAFC	Thu, Feb 16, 2017	33.70	34.00	31.44	33.95
1277	NASDAQ	HAFC	Wed, Feb 15, 2017	33.85	33.85	33.35	33.70
1276	NASDAQ	HAFC	Tue, Feb 14, 2017	33.30	33.90	33.15	33.80
1275	NASDAQ	HAFC	Mon, Feb 13, 2017	33.40	33.73	33.10	33.20
1274	NASDAQ	HAFC	Fri, Feb 10, 2017	33.10	33.20	32.75	33.10
1273	NASDAQ	HAFC	Thu, Feb 9, 2017	32.15	32.95	31.54	32.80
1272	NASDAQ	HAFC	Wed, Feb 8, 2017	32.40	32.40	31.75	32.00
1271	NASDAQ	HAFC	Tue, Feb 7, 2017	33.20	33.25	32.55	32.60
1270	NASDAQ	HAFC	Mon, Feb 6, 2017	32.95	33.50	32.93	33.10
1269	NASDAQ	HAFC	Fri, Feb 3, 2017	32.60	33.30	32.50	33.25
1268	NASDAQ	HAFC	Thu, Feb 2, 2017	32.85	33.05	32.28	32.35
1267	NASDAQ	HAFC	Wed, Feb 1, 2017	33.40	33.70	33.00	33.05
1266	NASDAQ	HAFC	Tue, Jan 31, 2017	32.90	33.38	32.55	33.15
1265	NASDAQ	HAFC	Mon, Jan 30, 2017	33.75	33.75	32.80	32.90
1264	NASDAQ	HAFC	Fri, Jan 27, 2017	34.15	34.15	33.55	34.00
1263	NASDAQ	HAFC	Thu, Jan 26, 2017	34.25	34.35	33.65	34.25
1262	NASDAQ	HAFC	Wed, Jan 25, 2017	35.05	35.15	33.95	34.35
1261	NASDAQ	HAFC	Tue, Jan 24, 2017	34.85	35.00	34.30	34.95
1260	NASDAQ	HAFC	Mon, Jan 23, 2017	34.20	34.80	33.90	34.35
1259	NASDAQ	HAFC	Fri, Jan 20, 2017	34.05	34.60	34.05	34.35
1258	NASDAQ	HAFC	Thu, Jan 19, 2017	34.25	34.25	33.50	33.95
1257	NASDAQ	HAFC	Wed, Jan 18, 2017	33.95	34.20	33.60	34.10
1256	NASDAQ	HAFC	Tue, Jan 17, 2017	34.65	34.65	33.55	33.65
1255	NASDAQ	HAFC	Fri, Jan 13, 2017	35.00	35.55	34.55	34.65
1254	NASDAQ	HAFC	Thu, Jan 12, 2017	35.50	35.50	34.40	34.60
1253	NASDAQ	HAFC	Wed, Jan 11, 2017	35.65	35.80	35.05	35.80
1252	NASDAQ	HAFC	Tue, Jan 10, 2017	34.45	35.60	34.10	35.60
1251	NASDAQ	HAFC	Mon, Jan 9, 2017	34.60	34.70	34.10	34.35
1250	NASDAQ	HAFC	Fri, Jan 6, 2017	35.05	35.05	34.65	34.70
1249	NASDAQ	HAFC	Thu, Jan 5, 2017	35.60	35.80	34.55	34.90
1248	NASDAQ	HAFC	Wed, Jan 4, 2017	35.15	35.85	35.10	35.85
1247	NASDAQ	HAFC	Tue, Jan 3, 2017	35.45	35.85	34.45	35.00
1246	NASDAQ	HAFC	Fri, Dec 30, 2016	34.35	34.90	34.10	34.90
1245	NASDAQ	HAFC	Thu, Dec 29, 2016	35.05	35.35	34.30	34.55
1244	NASDAQ	HAFC	Wed, Dec 28, 2016	35.35	35.40	34.85	35.00
1243	NASDAQ	HAFC	Tue, Dec 27, 2016	34.95	35.40	34.66	35.35
1242	NASDAQ	HAFC	Fri, Dec 23, 2016	35.05	35.15	34.80	34.80
1241	NASDAQ	HAFC	Thu, Dec 22, 2016	35.00	35.40	34.60	35.10
1240	NASDAQ	HAFC	Wed, Dec 21, 2016	35.25	35.25	34.60	35.05
1239	NASDAQ	HAFC	Tue, Dec 20, 2016	34.00	35.15	34.00	35.05
1238	NASDAQ	HAFC	Mon, Dec 19, 2016	33.50	33.85	33.20	33.75
1237	NASDAQ	HAFC	Fri, Dec 16, 2016	34.15	34.45	33.40	34.15
1236	NASDAQ	HAFC	Thu, Dec 15, 2016	33.35	34.25	33.25	34.20
1235	NASDAQ	HAFC	Wed, Dec 14, 2016	33.20	33.90	32.85	33.30
1234	NASDAQ	HAFC	Tue, Dec 13, 2016	33.35	33.65	32.90	33.45
1233	NASDAQ	HAFC	Mon, Dec 12, 2016	33.80	33.90	33.00	33.20
1232	NASDAQ	HAFC	Fri, Dec 9, 2016	34.05	34.20	33.45	33.70
1231	NASDAQ	HAFC	Thu, Dec 8, 2016	33.15	34.10	33.00	33.95
1230	NASDAQ	HAFC	Wed, Dec 7, 2016	32.45	33.00	32.35	32.95
1229	NASDAQ	HAFC	Tue, Dec 6, 2016	32.05	32.60	31.75	32.40
1228	NASDAQ	HAFC	Mon, Dec 5, 2016	31.60	32.05	31.35	31.85
1227	NASDAQ	HAFC	Fri, Dec 2, 2016	30.90	31.35	30.85	31.25
1226	NASDAQ	HAFC	Thu, Dec 1, 2016	30.95	31.55	30.85	31.08
1225	NASDAQ	HAFC	Wed, Nov 30, 2016	31.30	31.40	30.70	30.70
1224	NASDAQ	HAFC	Tue, Nov 29, 2016	30.85	31.45	30.79	30.95
1223	NASDAQ	HAFC	Mon, Nov 28, 2016	31.55	31.65	30.75	30.90
1222	NASDAQ	HAFC	Fri, Nov 25, 2016	31.80	31.80	31.40	31.70
1221	NASDAQ	HAFC	Wed, Nov 23, 2016	31.60	31.95	31.30	31.65
1220	NASDAQ	HAFC	Tue, Nov 22, 2016	30.95	31.60	30.95	31.50
1219	NASDAQ	HAFC	Mon, Nov 21, 2016	30.90	31.00	30.55	31.00
1218	NASDAQ	HAFC	Fri, Nov 18, 2016	30.65	31.15	30.40	30.75
1217	NASDAQ	HAFC	Thu, Nov 17, 2016	30.00	30.85	30.00	30.60
1216	NASDAQ	HAFC	Wed, Nov 16, 2016	30.00	30.30	29.85	30.05
1215	NASDAQ	HAFC	Tue, Nov 15, 2016	29.65	30.40	29.50	30.30
1214	NASDAQ	HAFC	Mon, Nov 14, 2016	29.80	30.85	29.45	30.00
1213	NASDAQ	HAFC	Fri, Nov 11, 2016	27.95	29.35	27.60	29.35
1212	NASDAQ	HAFC	Thu, Nov 10, 2016	26.80	28.05	26.20	28.00
1211	NASDAQ	HAFC	Wed, Nov 9, 2016	25.40	26.65	25.35	26.55
1210	NASDAQ	HAFC	Tue, Nov 8, 2016	24.60	25.20	24.20	25.18
1209	NASDAQ	HAFC	Mon, Nov 7, 2016	24.80	25.00	24.50	24.70
1208	NASDAQ	HAFC	Fri, Nov 4, 2016	24.10	24.60	24.00	24.40
1207	NASDAQ	HAFC	Thu, Nov 3, 2016	24.60	24.60	24.15	24.30
1206	NASDAQ	HAFC	Wed, Nov 2, 2016	24.40	24.55	24.15	24.45
1205	NASDAQ	HAFC	Tue, Nov 1, 2016	25.05	25.20	24.03	24.35
1204	NASDAQ	HAFC	Mon, Oct 31, 2016	24.45	25.05	24.20	25.00
1203	NASDAQ	HAFC	Fri, Oct 28, 2016	24.00	24.71	23.94	24.33
1202	NASDAQ	HAFC	Thu, Oct 27, 2016	23.95	23.95	23.72	23.78
1201	NASDAQ	HAFC	Wed, Oct 26, 2016	23.48	23.91	23.27	23.77
1200	NASDAQ	HAFC	Tue, Oct 25, 2016	23.67	23.73	23.41	23.61
1199	NASDAQ	HAFC	Mon, Oct 24, 2016	24.13	24.14	23.47	23.64
1198	NASDAQ	HAFC	Fri, Oct 21, 2016	23.13	23.95	23.02	23.92
1197	NASDAQ	HAFC	Thu, Oct 20, 2016	23.08	23.53	22.89	23.41
1196	NASDAQ	HAFC	Wed, Oct 19, 2016	23.62	23.86	22.76	23.10
1195	NASDAQ	HAFC	Tue, Oct 18, 2016	25.35	26.37	23.79	23.90
1194	NASDAQ	HAFC	Mon, Oct 17, 2016	26.17	26.28	25.84	25.86
1193	NASDAQ	HAFC	Fri, Oct 14, 2016	26.50	26.60	26.12	26.22
1192	NASDAQ	HAFC	Thu, Oct 13, 2016	26.71	26.71	26.00	26.19
1191	NASDAQ	HAFC	Wed, Oct 12, 2016	26.95	27.15	26.75	26.89
1190	NASDAQ	HAFC	Tue, Oct 11, 2016	27.41	27.45	26.75	26.89
1189	NASDAQ	HAFC	Mon, Oct 10, 2016	26.83	27.31	26.83	27.31
1188	NASDAQ	HAFC	Fri, Oct 7, 2016	26.75	26.86	26.47	26.72
1187	NASDAQ	HAFC	Thu, Oct 6, 2016	26.92	26.92	26.55	26.73
1186	NASDAQ	HAFC	Wed, Oct 5, 2016	26.48	27.10	26.37	26.88
1185	NASDAQ	HAFC	Tue, Oct 4, 2016	26.28	26.63	25.89	26.32
1184	NASDAQ	HAFC	Mon, Oct 3, 2016	26.12	26.33	25.99	26.16
1183	NASDAQ	HAFC	Fri, Sep 30, 2016	26.01	26.45	25.87	26.34
1182	NASDAQ	HAFC	Thu, Sep 29, 2016	26.30	26.35	25.81	25.90
1181	NASDAQ	HAFC	Wed, Sep 28, 2016	26.07	26.27	25.96	26.27
1180	NASDAQ	HAFC	Tue, Sep 27, 2016	25.64	26.00	25.56	25.96
1179	NASDAQ	HAFC	Mon, Sep 26, 2016	26.31	26.31	25.79	25.79
1178	NASDAQ	HAFC	Fri, Sep 23, 2016	26.46	26.64	26.39	26.52
1177	NASDAQ	HAFC	Thu, Sep 22, 2016	26.38	26.63	26.27	26.62
1176	NASDAQ	HAFC	Wed, Sep 21, 2016	26.19	26.45	26.08	26.34
1175	NASDAQ	HAFC	Tue, Sep 20, 2016	26.30	26.35	26.10	26.13
1174	NASDAQ	HAFC	Mon, Sep 19, 2016	26.26	26.58	26.14	26.20
1173	NASDAQ	HAFC	Fri, Sep 16, 2016	26.35	26.35	26.01	26.10
1172	NASDAQ	HAFC	Thu, Sep 15, 2016	26.20	26.41	26.05	26.40
1171	NASDAQ	HAFC	Wed, Sep 14, 2016	26.41	26.80	26.08	26.15
1170	NASDAQ	HAFC	Tue, Sep 13, 2016	26.28	26.53	26.10	26.36
1169	NASDAQ	HAFC	Mon, Sep 12, 2016	26.36	26.57	24.51	26.57
1168	NASDAQ	HAFC	Fri, Sep 9, 2016	26.70	26.88	26.47	26.47
1167	NASDAQ	HAFC	Thu, Sep 8, 2016	26.88	26.97	26.67	26.82
1166	NASDAQ	HAFC	Wed, Sep 7, 2016	26.26	26.95	26.25	26.81
1165	NASDAQ	HAFC	Tue, Sep 6, 2016	26.56	26.62	25.92	26.29
1164	NASDAQ	HAFC	Fri, Sep 2, 2016	26.21	26.59	25.67	26.59
1163	NASDAQ	HAFC	Thu, Sep 1, 2016	26.23	26.32	25.84	26.18
1162	NASDAQ	HAFC	Wed, Aug 31, 2016	26.33	26.51	26.00	26.23
1161	NASDAQ	HAFC	Tue, Aug 30, 2016	26.19	26.34	26.11	26.26
1160	NASDAQ	HAFC	Mon, Aug 29, 2016	25.88	26.29	25.81	26.11
1159	NASDAQ	HAFC	Fri, Aug 26, 2016	25.67	25.86	25.62	25.81
1158	NASDAQ	HAFC	Thu, Aug 25, 2016	25.49	25.70	25.33	25.62
1157	NASDAQ	HAFC	Wed, Aug 24, 2016	25.24	25.50	25.21	25.48
1156	NASDAQ	HAFC	Tue, Aug 23, 2016	25.25	25.38	25.13	25.20
1155	NASDAQ	HAFC	Mon, Aug 22, 2016	25.15	25.38	24.89	25.25
1154	NASDAQ	HAFC	Fri, Aug 19, 2016	24.99	25.28	24.99	25.12
1153	NASDAQ	HAFC	Thu, Aug 18, 2016	24.81	25.00	24.52	25.00
1152	NASDAQ	HAFC	Wed, Aug 17, 2016	24.89	25.08	24.82	24.90
1151	NASDAQ	HAFC	Tue, Aug 16, 2016	24.89	25.03	24.78	24.91
1150	NASDAQ	HAFC	Mon, Aug 15, 2016	24.85	25.06	24.46	24.96
1149	NASDAQ	HAFC	Fri, Aug 12, 2016	24.83	24.86	24.54	24.80
1148	NASDAQ	HAFC	Thu, Aug 11, 2016	25.01	25.16	24.93	24.95
1147	NASDAQ	HAFC	Wed, Aug 10, 2016	25.24	25.26	24.85	24.95
1146	NASDAQ	HAFC	Tue, Aug 9, 2016	25.07	25.56	25.01	25.24
1145	NASDAQ	HAFC	Mon, Aug 8, 2016	25.46	25.46	24.90	25.05
1144	NASDAQ	HAFC	Fri, Aug 5, 2016	24.31	25.50	24.31	25.44
1143	NASDAQ	HAFC	Thu, Aug 4, 2016	24.13	24.32	24.01	24.05
1142	NASDAQ	HAFC	Wed, Aug 3, 2016	24.13	24.36	24.04	24.31
1141	NASDAQ	HAFC	Tue, Aug 2, 2016	24.38	24.38	24.07	24.11
1140	NASDAQ	HAFC	Mon, Aug 1, 2016	24.53	24.70	24.29	24.38
1139	NASDAQ	HAFC	Fri, Jul 29, 2016	24.78	24.95	24.46	24.52
1138	NASDAQ	HAFC	Thu, Jul 28, 2016	24.82	25.19	24.55	24.87
1137	NASDAQ	HAFC	Wed, Jul 27, 2016	24.47	24.91	24.47	24.76
1136	NASDAQ	HAFC	Tue, Jul 26, 2016	24.37	24.52	24.32	24.50
1135	NASDAQ	HAFC	Mon, Jul 25, 2016	24.63	24.63	24.35	24.43
1134	NASDAQ	HAFC	Fri, Jul 22, 2016	24.39	24.71	24.01	24.59
1133	NASDAQ	HAFC	Thu, Jul 21, 2016	24.52	24.57	24.23	24.30
1132	NASDAQ	HAFC	Wed, Jul 20, 2016	24.81	24.90	24.34	24.48
1131	NASDAQ	HAFC	Tue, Jul 19, 2016	24.65	25.19	24.40	24.68
1130	NASDAQ	HAFC	Mon, Jul 18, 2016	24.19	24.53	24.08	24.11
1129	NASDAQ	HAFC	Fri, Jul 15, 2016	24.56	24.67	24.32	24.36
1128	NASDAQ	HAFC	Thu, Jul 14, 2016	24.39	24.61	24.26	24.30
1127	NASDAQ	HAFC	Wed, Jul 13, 2016	24.14	24.34	23.88	24.10
1126	NASDAQ	HAFC	Tue, Jul 12, 2016	23.98	24.28	23.83	24.16
1125	NASDAQ	HAFC	Mon, Jul 11, 2016	23.40	23.76	23.38	23.68
1124	NASDAQ	HAFC	Fri, Jul 8, 2016	23.06	23.45	23.06	23.24
1123	NASDAQ	HAFC	Thu, Jul 7, 2016	22.86	23.08	22.61	22.86
1122	NASDAQ	HAFC	Wed, Jul 6, 2016	22.38	22.87	22.32	22.75
1121	NASDAQ	HAFC	Tue, Jul 5, 2016	22.91	22.91	22.38	22.56
1120	NASDAQ	HAFC	Fri, Jul 1, 2016	23.24	23.47	22.93	23.21
1119	NASDAQ	HAFC	Thu, Jun 30, 2016	23.02	23.49	22.97	23.49
1118	NASDAQ	HAFC	Wed, Jun 29, 2016	22.66	22.95	22.50	22.95
1117	NASDAQ	HAFC	Tue, Jun 28, 2016	22.35	22.65	22.20	22.40
1116	NASDAQ	HAFC	Mon, Jun 27, 2016	22.31	22.35	21.73	21.97
1115	NASDAQ	HAFC	Fri, Jun 24, 2016	22.62	23.48	22.52	22.70
1114	NASDAQ	HAFC	Thu, Jun 23, 2016	23.60	24.00	23.60	23.87
1113	NASDAQ	HAFC	Wed, Jun 22, 2016	23.11	23.50	23.11	23.21
1112	NASDAQ	HAFC	Tue, Jun 21, 2016	23.05	23.17	22.79	23.11
1111	NASDAQ	HAFC	Mon, Jun 20, 2016	22.91	23.36	22.91	22.97
1110	NASDAQ	HAFC	Fri, Jun 17, 2016	22.89	23.23	22.48	22.59
1109	NASDAQ	HAFC	Thu, Jun 16, 2016	22.84	22.84	22.43	22.82
1108	NASDAQ	HAFC	Wed, Jun 15, 2016	23.15	23.56	22.91	23.01
1107	NASDAQ	HAFC	Tue, Jun 14, 2016	23.20	23.41	23.01	23.12
1106	NASDAQ	HAFC	Mon, Jun 13, 2016	23.55	23.80	23.31	23.45
1105	NASDAQ	HAFC	Fri, Jun 10, 2016	23.54	23.90	23.28	23.71
1104	NASDAQ	HAFC	Thu, Jun 9, 2016	23.84	23.86	23.31	23.82
1103	NASDAQ	HAFC	Wed, Jun 8, 2016	23.85	24.18	23.82	24.01
1102	NASDAQ	HAFC	Tue, Jun 7, 2016	23.86	24.00	23.74	23.89
1101	NASDAQ	HAFC	Mon, Jun 6, 2016	23.69	24.10	23.53	23.90
1100	NASDAQ	HAFC	Fri, Jun 3, 2016	23.67	23.67	23.13	23.63
1099	NASDAQ	HAFC	Thu, Jun 2, 2016	23.80	24.15	23.39	23.98
1098	NASDAQ	HAFC	Wed, Jun 1, 2016	24.16	24.44	23.91	24.29
1097	NASDAQ	HAFC	Tue, May 31, 2016	24.19	24.38	24.02	24.34
1096	NASDAQ	HAFC	Fri, May 27, 2016	23.80	24.08	23.80	24.06
1095	NASDAQ	HAFC	Thu, May 26, 2016	23.79	23.80	23.48	23.76
1094	NASDAQ	HAFC	Wed, May 25, 2016	23.66	24.05	23.59	23.78
1093	NASDAQ	HAFC	Tue, May 24, 2016	23.26	23.73	22.80	23.69
1092	NASDAQ	HAFC	Mon, May 23, 2016	23.04	23.16	22.92	23.04
1091	NASDAQ	HAFC	Fri, May 20, 2016	22.96	23.17	22.84	23.10
1090	NASDAQ	HAFC	Thu, May 19, 2016	22.88	23.15	22.54	22.81
1089	NASDAQ	HAFC	Wed, May 18, 2016	22.20	23.12	22.20	23.05
1088	NASDAQ	HAFC	Tue, May 17, 2016	22.71	22.95	22.14	22.26
1087	NASDAQ	HAFC	Mon, May 16, 2016	21.99	23.18	21.97	22.81
1086	NASDAQ	HAFC	Fri, May 13, 2016	22.44	22.80	21.86	21.90
1085	NASDAQ	HAFC	Thu, May 12, 2016	22.43	22.65	22.10	22.55
1084	NASDAQ	HAFC	Wed, May 11, 2016	22.48	22.70	22.35	22.36
1083	NASDAQ	HAFC	Tue, May 10, 2016	22.40	22.65	22.23	22.55
1082	NASDAQ	HAFC	Mon, May 9, 2016	22.43	22.69	21.96	22.24
1081	NASDAQ	HAFC	Fri, May 6, 2016	22.25	22.58	22.15	22.54
1080	NASDAQ	HAFC	Thu, May 5, 2016	22.77	23.05	22.46	22.48
1079	NASDAQ	HAFC	Wed, May 4, 2016	22.82	23.18	22.32	22.70
1078	NASDAQ	HAFC	Tue, May 3, 2016	23.02	23.67	22.74	22.99
1077	NASDAQ	HAFC	Mon, May 2, 2016	23.26	23.40	22.98	23.40
1076	NASDAQ	HAFC	Fri, Apr 29, 2016	23.18	23.47	22.95	23.12
1075	NASDAQ	HAFC	Thu, Apr 28, 2016	23.02	23.64	23.02	23.19
1074	NASDAQ	HAFC	Wed, Apr 27, 2016	23.98	24.17	23.46	23.62
1073	NASDAQ	HAFC	Tue, Apr 26, 2016	23.67	24.02	23.54	23.94
1072	NASDAQ	HAFC	Mon, Apr 25, 2016	23.70	23.73	23.32	23.64
1071	NASDAQ	HAFC	Fri, Apr 22, 2016	23.43	23.99	22.19	23.94
1070	NASDAQ	HAFC	Thu, Apr 21, 2016	24.06	24.22	23.73	23.95
1069	NASDAQ	HAFC	Wed, Apr 20, 2016	23.50	24.34	23.46	24.01
1068	NASDAQ	HAFC	Tue, Apr 19, 2016	22.76	23.40	22.49	23.34
1067	NASDAQ	HAFC	Mon, Apr 18, 2016	21.91	22.60	21.82	22.60
1066	NASDAQ	HAFC	Fri, Apr 15, 2016	22.08	22.16	21.84	22.00
1065	NASDAQ	HAFC	Thu, Apr 14, 2016	21.85	22.38	21.75	22.12
1064	NASDAQ	HAFC	Wed, Apr 13, 2016	21.39	21.98	21.32	21.90
1063	NASDAQ	HAFC	Tue, Apr 12, 2016	20.80	21.39	20.76	21.20
1062	NASDAQ	HAFC	Mon, Apr 11, 2016	20.90	21.21	20.70	20.80
1061	NASDAQ	HAFC	Fri, Apr 8, 2016	21.04	21.26	20.64	20.82
1060	NASDAQ	HAFC	Thu, Apr 7, 2016	21.30	21.55	20.69	20.81
1059	NASDAQ	HAFC	Wed, Apr 6, 2016	21.35	21.68	21.02	21.50
1058	NASDAQ	HAFC	Tue, Apr 5, 2016	21.85	21.85	21.85	21.39
1057	NASDAQ	HAFC	Mon, Apr 4, 2016	21.95	22.00	21.74	21.85
1056	NASDAQ	HAFC	Fri, Apr 1, 2016	21.85	22.12	21.63	21.99
1055	NASDAQ	HAFC	Thu, Mar 31, 2016	21.97	22.20	21.86	22.00
1054	NASDAQ	HAFC	Wed, Mar 30, 2016	21.93	22.28	21.86	22.00
1053	NASDAQ	HAFC	Tue, Mar 29, 2016	21.67	21.89	21.32	21.82
1052	NASDAQ	HAFC	Mon, Mar 28, 2016	22.00	22.11	21.83	22.05
1051	NASDAQ	HAFC	Thu, Mar 24, 2016	22.09	22.09	22.09	21.99
1050	NASDAQ	HAFC	Wed, Mar 23, 2016	22.40	22.44	22.09	22.09
1049	NASDAQ	HAFC	Tue, Mar 22, 2016	22.14	22.54	22.01	22.50
1048	NASDAQ	HAFC	Mon, Mar 21, 2016	22.46	22.50	22.00	22.29
1047	NASDAQ	HAFC	Fri, Mar 18, 2016	22.04	22.55	22.03	22.43
1046	NASDAQ	HAFC	Thu, Mar 17, 2016	21.39	22.00	20.93	21.89
1045	NASDAQ	HAFC	Wed, Mar 16, 2016	21.68	21.83	21.30	21.47
1044	NASDAQ	HAFC	Tue, Mar 15, 2016	22.09	22.09	22.09	21.79
1043	NASDAQ	HAFC	Mon, Mar 14, 2016	22.14	22.26	21.96	22.09
1042	NASDAQ	HAFC	Fri, Mar 11, 2016	22.11	22.32	21.91	22.18
1041	NASDAQ	HAFC	Thu, Mar 10, 2016	22.03	22.15	21.69	22.03
1040	NASDAQ	HAFC	Wed, Mar 9, 2016	22.15	22.15	22.15	22.03
1039	NASDAQ	HAFC	Tue, Mar 8, 2016	22.21	22.40	21.93	22.45
1038	NASDAQ	HAFC	Mon, Mar 7, 2016	22.10	22.53	22.01	22.45
1037	NASDAQ	HAFC	Fri, Mar 4, 2016	22.18	22.18	22.18	22.30
1036	NASDAQ	HAFC	Thu, Mar 3, 2016	22.05	22.05	22.05	22.18
1035	NASDAQ	HAFC	Wed, Mar 2, 2016	21.72	22.08	21.52	21.69
1034	NASDAQ	HAFC	Tue, Mar 1, 2016	20.83	20.83	20.83	21.69
1033	NASDAQ	HAFC	Mon, Feb 29, 2016	21.26	21.35	20.43	20.83
1032	NASDAQ	HAFC	Fri, Feb 26, 2016	20.84	20.84	20.84	21.29
1031	NASDAQ	HAFC	Thu, Feb 25, 2016	20.43	20.96	20.39	20.84
1030	NASDAQ	HAFC	Wed, Feb 24, 2016	20.15	20.62	20.10	20.56
1029	NASDAQ	HAFC	Tue, Feb 23, 2016	20.55	20.68	20.15	20.46
1028	NASDAQ	HAFC	Mon, Feb 22, 2016	20.90	21.47	20.43	20.57
1027	NASDAQ	HAFC	Fri, Feb 19, 2016	20.35	20.65	20.22	20.61
1026	NASDAQ	HAFC	Thu, Feb 18, 2016	20.27	20.59	20.05	20.48
1025	NASDAQ	HAFC	Wed, Feb 17, 2016	20.62	20.91	20.11	20.20
1024	NASDAQ	HAFC	Tue, Feb 16, 2016	20.25	20.89	19.92	20.41
1023	NASDAQ	HAFC	Fri, Feb 12, 2016	19.49	20.33	19.49	19.95
1022	NASDAQ	HAFC	Thu, Feb 11, 2016	19.75	19.85	18.92	19.06
1021	NASDAQ	HAFC	Wed, Feb 10, 2016	20.43	20.95	20.20	20.23
1020	NASDAQ	HAFC	Tue, Feb 9, 2016	19.92	20.48	19.85	20.31
1019	NASDAQ	HAFC	Mon, Feb 8, 2016	20.22	20.24	19.50	20.12
1018	NASDAQ	HAFC	Fri, Feb 5, 2016	21.11	21.30	20.51	20.51
1017	NASDAQ	HAFC	Thu, Feb 4, 2016	21.27	21.79	20.95	21.12
1016	NASDAQ	HAFC	Wed, Feb 3, 2016	21.06	21.44	20.73	21.30
1015	NASDAQ	HAFC	Tue, Feb 2, 2016	21.32	21.51	20.80	20.84
1014	NASDAQ	HAFC	Mon, Feb 1, 2016	21.48	21.96	21.19	21.65
1013	NASDAQ	HAFC	Fri, Jan 29, 2016	21.40	21.75	21.10	21.70
1012	NASDAQ	HAFC	Thu, Jan 28, 2016	21.03	21.80	21.03	21.19
1011	NASDAQ	HAFC	Wed, Jan 27, 2016	20.80	21.03	19.93	20.20
1010	NASDAQ	HAFC	Tue, Jan 26, 2016	21.44	21.44	20.36	20.65
1009	NASDAQ	HAFC	Mon, Jan 25, 2016	20.46	21.42	19.95	20.01
1008	NASDAQ	HAFC	Fri, Jan 22, 2016	20.48	21.47	20.30	20.57
1007	NASDAQ	HAFC	Thu, Jan 21, 2016	20.45	20.89	20.05	20.08
1006	NASDAQ	HAFC	Wed, Jan 20, 2016	20.07	20.80	19.87	20.50
1005	NASDAQ	HAFC	Tue, Jan 19, 2016	21.28	21.28	20.38	20.57
1004	NASDAQ	HAFC	Fri, Jan 15, 2016	20.80	21.22	20.43	21.11
1003	NASDAQ	HAFC	Thu, Jan 14, 2016	21.53	21.82	20.21	21.37
1002	NASDAQ	HAFC	Wed, Jan 13, 2016	22.00	22.00	21.26	21.35
1001	NASDAQ	HAFC	Tue, Jan 12, 2016	22.25	22.25	21.52	21.91
1000	NASDAQ	HAFC	Mon, Jan 11, 2016	21.46	22.13	21.39	22.01
999	NASDAQ	HAFC	Fri, Jan 8, 2016	23.13	23.13	21.35	21.38
998	NASDAQ	HAFC	Thu, Jan 7, 2016	22.84	23.15	22.80	22.91
997	NASDAQ	HAFC	Wed, Jan 6, 2016	22.68	23.38	22.68	23.29
996	NASDAQ	HAFC	Tue, Jan 5, 2016	23.06	23.23	22.62	23.09
995	NASDAQ	HAFC	Mon, Jan 4, 2016	23.19	23.31	22.74	22.97
994	NASDAQ	HAFC	Thu, Dec 31, 2015	23.89	24.08	23.41	23.72
993	NASDAQ	HAFC	Wed, Dec 30, 2015	24.16	24.16	23.90	23.91
992	NASDAQ	HAFC	Tue, Dec 29, 2015	24.31	24.40	23.99	24.28
991	NASDAQ	HAFC	Mon, Dec 28, 2015	24.40	24.44	23.92	24.26
990	NASDAQ	HAFC	Thu, Dec 24, 2015	24.20	24.52	24.14	24.48
989	NASDAQ	HAFC	Wed, Dec 23, 2015	24.62	25.03	24.24	24.25
988	NASDAQ	HAFC	Tue, Dec 22, 2015	24.05	24.58	23.56	24.57
987	NASDAQ	HAFC	Mon, Dec 21, 2015	23.73	24.13	23.62	23.87
986	NASDAQ	HAFC	Fri, Dec 18, 2015	24.10	24.42	23.09	23.63
985	NASDAQ	HAFC	Thu, Dec 17, 2015	24.02	24.34	23.86	24.14
984	NASDAQ	HAFC	Wed, Dec 16, 2015	23.53	24.15	22.89	23.98
983	NASDAQ	HAFC	Tue, Dec 15, 2015	22.92	23.56	22.81	23.44
982	NASDAQ	HAFC	Mon, Dec 14, 2015	22.93	23.14	22.48	22.72
981	NASDAQ	HAFC	Fri, Dec 11, 2015	23.18	23.59	22.65	22.95
980	NASDAQ	HAFC	Thu, Dec 10, 2015	24.01	24.11	23.52	23.61
979	NASDAQ	HAFC	Wed, Dec 9, 2015	23.84	24.45	23.84	23.96
978	NASDAQ	HAFC	Tue, Dec 8, 2015	24.41	24.63	24.01	24.03
977	NASDAQ	HAFC	Mon, Dec 7, 2015	25.41	25.55	24.18	24.59
976	NASDAQ	HAFC	Fri, Dec 4, 2015	25.29	25.81	25.14	25.58
975	NASDAQ	HAFC	Thu, Dec 3, 2015	25.39	25.85	25.09	25.24
974	NASDAQ	HAFC	Wed, Dec 2, 2015	26.17	26.32	25.19	25.20
973	NASDAQ	HAFC	Tue, Dec 1, 2015	26.29	26.49	26.00	26.23
972	NASDAQ	HAFC	Mon, Nov 30, 2015	26.39	26.40	25.94	26.10
971	NASDAQ	HAFC	Fri, Nov 27, 2015	26.16	26.51	25.98	26.32
970	NASDAQ	HAFC	Wed, Nov 25, 2015	26.78	26.89	25.89	26.17
969	NASDAQ	HAFC	Tue, Nov 24, 2015	26.90	27.56	26.63	26.72
968	NASDAQ	HAFC	Mon, Nov 23, 2015	27.35	27.52	26.92	27.02
967	NASDAQ	HAFC	Fri, Nov 20, 2015	26.70	27.41	26.25	27.25
966	NASDAQ	HAFC	Thu, Nov 19, 2015	27.01	27.17	26.82	27.04
965	NASDAQ	HAFC	Wed, Nov 18, 2015	26.85	27.20	26.48	27.11
964	NASDAQ	HAFC	Tue, Nov 17, 2015	26.69	27.25	26.17	26.81
963	NASDAQ	HAFC	Mon, Nov 16, 2015	26.40	26.70	26.17	26.56
962	NASDAQ	HAFC	Fri, Nov 13, 2015	26.58	26.94	26.46	26.50
961	NASDAQ	HAFC	Thu, Nov 12, 2015	26.93	27.19	26.59	26.80
960	NASDAQ	HAFC	Wed, Nov 11, 2015	27.36	27.42	26.77	27.11
959	NASDAQ	HAFC	Tue, Nov 10, 2015	27.18	27.58	26.90	27.24
958	NASDAQ	HAFC	Mon, Nov 9, 2015	27.91	27.94	26.92	27.28
957	NASDAQ	HAFC	Fri, Nov 6, 2015	27.06	28.09	27.06	27.80
956	NASDAQ	HAFC	Thu, Nov 5, 2015	26.21	26.90	26.21	26.83
955	NASDAQ	HAFC	Wed, Nov 4, 2015	26.22	26.28	25.95	26.15
954	NASDAQ	HAFC	Tue, Nov 3, 2015	25.55	26.15	25.39	26.09
953	NASDAQ	HAFC	Mon, Nov 2, 2015	25.74	26.24	25.55	26.10
952	NASDAQ	HAFC	Fri, Oct 30, 2015	26.30	26.43	25.35	25.50
951	NASDAQ	HAFC	Thu, Oct 29, 2015	26.45	26.78	25.77	26.37
950	NASDAQ	HAFC	Wed, Oct 28, 2015	26.45	26.93	25.83	26.55
949	NASDAQ	HAFC	Tue, Oct 27, 2015	27.20	27.20	25.72	26.29
948	NASDAQ	HAFC	Mon, Oct 26, 2015	27.33	27.71	27.04	27.34
947	NASDAQ	HAFC	Fri, Oct 23, 2015	27.00	27.49	26.78	27.45
946	NASDAQ	HAFC	Thu, Oct 22, 2015	26.19	27.00	26.19	26.90
945	NASDAQ	HAFC	Wed, Oct 21, 2015	26.42	26.72	25.98	26.03
944	NASDAQ	HAFC	Tue, Oct 20, 2015	26.07	26.48	26.04	26.41
943	NASDAQ	HAFC	Mon, Oct 19, 2015	25.61	26.26	25.53	26.06
942	NASDAQ	HAFC	Fri, Oct 16, 2015	25.88	26.25	25.55	25.74
941	NASDAQ	HAFC	Thu, Oct 15, 2015	25.43	26.00	25.03	25.82
940	NASDAQ	HAFC	Wed, Oct 14, 2015	25.95	25.98	25.20	25.23
939	NASDAQ	HAFC	Tue, Oct 13, 2015	26.00	26.20	25.83	26.00
938	NASDAQ	HAFC	Mon, Oct 12, 2015	25.87	26.29	25.74	26.08
937	NASDAQ	HAFC	Fri, Oct 9, 2015	26.15	26.32	25.84	25.92
936	NASDAQ	HAFC	Thu, Oct 8, 2015	25.20	26.14	25.16	26.08
935	NASDAQ	HAFC	Wed, Oct 7, 2015	24.84	25.25	24.84	25.24
934	NASDAQ	HAFC	Tue, Oct 6, 2015	25.07	25.09	24.55	24.71
933	NASDAQ	HAFC	Mon, Oct 5, 2015	24.65	25.10	24.65	25.00
932	NASDAQ	HAFC	Fri, Oct 2, 2015	24.52	24.57	23.65	24.44
931	NASDAQ	HAFC	Thu, Oct 1, 2015	25.12	25.50	24.69	25.02
930	NASDAQ	HAFC	Wed, Sep 30, 2015	25.36	25.48	25.00	25.20
929	NASDAQ	HAFC	Tue, Sep 29, 2015	25.07	25.17	24.86	25.13
928	NASDAQ	HAFC	Mon, Sep 28, 2015	25.26	25.35	24.87	25.02
927	NASDAQ	HAFC	Fri, Sep 25, 2015	25.44	25.75	25.32	25.50
926	NASDAQ	HAFC	Thu, Sep 24, 2015	24.50	25.19	24.43	25.12
925	NASDAQ	HAFC	Wed, Sep 23, 2015	24.39	24.71	24.16	24.48
924	NASDAQ	HAFC	Tue, Sep 22, 2015	24.22	24.77	24.06	24.34
923	NASDAQ	HAFC	Mon, Sep 21, 2015	24.15	24.71	24.15	24.55
922	NASDAQ	HAFC	Fri, Sep 18, 2015	24.30	24.65	23.79	23.94
921	NASDAQ	HAFC	Thu, Sep 17, 2015	25.45	25.88	24.55	24.74
920	NASDAQ	HAFC	Wed, Sep 16, 2015	25.60	25.60	25.19	25.52
919	NASDAQ	HAFC	Tue, Sep 15, 2015	25.15	25.69	25.15	25.60
918	NASDAQ	HAFC	Mon, Sep 14, 2015	25.20	25.38	24.99	24.99
917	NASDAQ	HAFC	Fri, Sep 11, 2015	25.00	25.19	24.80	25.12
916	NASDAQ	HAFC	Thu, Sep 10, 2015	24.73	25.15	24.58	25.00
915	NASDAQ	HAFC	Wed, Sep 9, 2015	24.61	25.11	24.55	24.82
914	NASDAQ	HAFC	Tue, Sep 8, 2015	24.07	24.67	23.65	24.57
913	NASDAQ	HAFC	Fri, Sep 4, 2015	23.75	23.93	23.60	23.81
912	NASDAQ	HAFC	Thu, Sep 3, 2015	23.66	24.15	23.66	23.96
911	NASDAQ	HAFC	Wed, Sep 2, 2015	23.64	23.87	23.37	23.72
910	NASDAQ	HAFC	Tue, Sep 1, 2015	23.87	24.37	23.20	23.33
909	NASDAQ	HAFC	Mon, Aug 31, 2015	23.91	24.30	23.89	24.24
908	NASDAQ	HAFC	Fri, Aug 28, 2015	23.81	24.41	23.79	24.13
907	NASDAQ	HAFC	Thu, Aug 27, 2015	24.10	24.38	23.71	23.98
906	NASDAQ	HAFC	Wed, Aug 26, 2015	23.80	24.05	23.39	23.80
905	NASDAQ	HAFC	Tue, Aug 25, 2015	23.90	24.95	23.20	23.21
904	NASDAQ	HAFC	Mon, Aug 24, 2015	23.55	24.33	23.25	23.29
903	NASDAQ	HAFC	Fri, Aug 21, 2015	24.40	25.02	24.35	24.57
902	NASDAQ	HAFC	Thu, Aug 20, 2015	25.09	25.09	24.69	24.77
901	NASDAQ	HAFC	Wed, Aug 19, 2015	25.55	25.78	25.06	25.23
900	NASDAQ	HAFC	Tue, Aug 18, 2015	26.00	26.15	25.44	25.63
899	NASDAQ	HAFC	Mon, Aug 17, 2015	25.79	26.10	25.33	25.96
898	NASDAQ	HAFC	Fri, Aug 14, 2015	25.28	25.86	25.15	25.83
897	NASDAQ	HAFC	Thu, Aug 13, 2015	25.26	25.62	25.13	25.35
896	NASDAQ	HAFC	Wed, Aug 12, 2015	25.58	25.64	24.90	25.28
895	NASDAQ	HAFC	Tue, Aug 11, 2015	26.00	26.12	25.55	25.76
894	NASDAQ	HAFC	Mon, Aug 10, 2015	25.80	26.26	25.80	26.20
893	NASDAQ	HAFC	Fri, Aug 7, 2015	25.81	26.00	25.38	25.69
892	NASDAQ	HAFC	Thu, Aug 6, 2015	25.98	26.23	25.67	25.86
891	NASDAQ	HAFC	Wed, Aug 5, 2015	25.52	26.01	25.51	26.00
890	NASDAQ	HAFC	Tue, Aug 4, 2015	25.32	25.66	25.32	25.41
889	NASDAQ	HAFC	Mon, Aug 3, 2015	25.36	25.78	25.11	25.37
888	NASDAQ	HAFC	Fri, Jul 31, 2015	25.33	25.42	25.10	25.31
887	NASDAQ	HAFC	Thu, Jul 30, 2015	25.25	25.48	25.08	25.30
886	NASDAQ	HAFC	Wed, Jul 29, 2015	25.30	25.45	25.14	25.28
885	NASDAQ	HAFC	Tue, Jul 28, 2015	25.71	25.71	25.14	25.25
884	NASDAQ	HAFC	Mon, Jul 27, 2015	25.72	25.72	25.26	25.46
883	NASDAQ	HAFC	Fri, Jul 24, 2015	25.62	26.15	25.24	25.76
882	NASDAQ	HAFC	Thu, Jul 23, 2015	26.16	26.49	25.29	25.40
881	NASDAQ	HAFC	Wed, Jul 22, 2015	25.41	25.89	25.41	25.78
880	NASDAQ	HAFC	Tue, Jul 21, 2015	25.65	26.03	25.30	25.47
879	NASDAQ	HAFC	Mon, Jul 20, 2015	25.29	25.64	25.28	25.60
878	NASDAQ	HAFC	Fri, Jul 17, 2015	25.74	25.74	25.06	25.29
877	NASDAQ	HAFC	Thu, Jul 16, 2015	25.92	25.99	25.59	25.69
876	NASDAQ	HAFC	Wed, Jul 15, 2015	25.17	25.70	24.47	25.66
875	NASDAQ	HAFC	Tue, Jul 14, 2015	25.15	25.31	24.91	25.20
874	NASDAQ	HAFC	Mon, Jul 13, 2015	25.00	25.19	24.85	25.13
873	NASDAQ	HAFC	Fri, Jul 10, 2015	24.79	24.95	24.40	24.87
872	NASDAQ	HAFC	Thu, Jul 9, 2015	24.29	24.51	24.09	24.41
871	NASDAQ	HAFC	Wed, Jul 8, 2015	23.91	24.25	23.79	23.94
870	NASDAQ	HAFC	Tue, Jul 7, 2015	24.70	24.70	23.90	24.19
869	NASDAQ	HAFC	Mon, Jul 6, 2015	24.27	24.69	24.06	24.64
868	NASDAQ	HAFC	Thu, Jul 2, 2015	25.12	25.12	24.46	24.58
867	NASDAQ	HAFC	Wed, Jul 1, 2015	25.19	25.39	24.99	25.09
866	NASDAQ	HAFC	Tue, Jun 30, 2015	25.04	25.53	24.73	24.84
865	NASDAQ	HAFC	Mon, Jun 29, 2015	25.13	25.42	24.64	24.68
864	NASDAQ	HAFC	Fri, Jun 26, 2015	25.52	25.59	25.16	25.41
863	NASDAQ	HAFC	Thu, Jun 25, 2015	25.34	25.52	25.09	25.50
862	NASDAQ	HAFC	Wed, Jun 24, 2015	25.17	25.41	24.97	25.15
861	NASDAQ	HAFC	Tue, Jun 23, 2015	24.89	25.29	24.73	25.19
860	NASDAQ	HAFC	Mon, Jun 22, 2015	24.59	24.97	24.45	24.83
859	NASDAQ	HAFC	Fri, Jun 19, 2015	24.20	24.55	24.03	24.33
858	NASDAQ	HAFC	Thu, Jun 18, 2015	24.13	24.47	23.72	24.20
857	NASDAQ	HAFC	Wed, Jun 17, 2015	24.74	24.94	23.92	23.95
856	NASDAQ	HAFC	Tue, Jun 16, 2015	24.33	24.50	24.16	24.50
855	NASDAQ	HAFC	Mon, Jun 15, 2015	24.35	24.54	24.05	24.41
854	NASDAQ	HAFC	Fri, Jun 12, 2015	24.55	24.55	24.23	24.47
853	NASDAQ	HAFC	Thu, Jun 11, 2015	24.22	24.43	23.94	24.42
852	NASDAQ	HAFC	Wed, Jun 10, 2015	23.80	24.25	23.69	24.04
851	NASDAQ	HAFC	Tue, Jun 9, 2015	23.33	23.85	23.25	23.70
850	NASDAQ	HAFC	Mon, Jun 8, 2015	22.99	23.35	22.99	23.31
849	NASDAQ	HAFC	Fri, Jun 5, 2015	22.82	23.29	22.82	23.07
848	NASDAQ	HAFC	Thu, Jun 4, 2015	22.75	22.83	22.59	22.74
847	NASDAQ	HAFC	Wed, Jun 3, 2015	22.50	22.83	22.27	22.82
846	NASDAQ	HAFC	Tue, Jun 2, 2015	21.99	22.50	21.91	22.43
845	NASDAQ	HAFC	Mon, Jun 1, 2015	22.32	22.45	21.85	22.04
844	NASDAQ	HAFC	Fri, May 29, 2015	22.01	22.19	21.68	22.13
843	NASDAQ	HAFC	Thu, May 28, 2015	22.13	22.40	21.95	22.19
842	NASDAQ	HAFC	Wed, May 27, 2015	21.87	22.30	21.70	22.24
841	NASDAQ	HAFC	Tue, May 26, 2015	22.03	22.03	21.60	21.86
840	NASDAQ	HAFC	Fri, May 22, 2015	22.08	22.22	21.91	22.11
839	NASDAQ	HAFC	Thu, May 21, 2015	22.13	22.25	21.87	22.12
838	NASDAQ	HAFC	Wed, May 20, 2015	22.17	22.25	21.92	22.18
837	NASDAQ	HAFC	Tue, May 19, 2015	21.86	22.30	21.66	22.17
836	NASDAQ	HAFC	Mon, May 18, 2015	21.55	22.00	21.54	21.95
835	NASDAQ	HAFC	Fri, May 15, 2015	21.90	21.99	21.48	21.61
834	NASDAQ	HAFC	Thu, May 14, 2015	21.64	21.96	21.62	21.92
833	NASDAQ	HAFC	Wed, May 13, 2015	21.51	21.61	21.38	21.57
832	NASDAQ	HAFC	Tue, May 12, 2015	21.43	21.64	21.35	21.49
831	NASDAQ	HAFC	Mon, May 11, 2015	21.44	21.64	21.37	21.55
830	NASDAQ	HAFC	Fri, May 8, 2015	21.59	21.59	21.26	21.39
829	NASDAQ	HAFC	Thu, May 7, 2015	21.45	21.66	21.17	21.37
828	NASDAQ	HAFC	Wed, May 6, 2015	21.30	21.51	21.10	21.49
827	NASDAQ	HAFC	Tue, May 5, 2015	21.48	21.59	21.09	21.28
826	NASDAQ	HAFC	Mon, May 4, 2015	21.18	21.40	21.18	21.30
825	NASDAQ	HAFC	Fri, May 1, 2015	21.32	21.44	21.10	21.23
824	NASDAQ	HAFC	Thu, Apr 30, 2015	21.53	21.67	21.24	21.28
823	NASDAQ	HAFC	Wed, Apr 29, 2015	21.70	22.00	21.66	21.67
822	NASDAQ	HAFC	Tue, Apr 28, 2015	21.41	21.93	21.41	21.82
821	NASDAQ	HAFC	Mon, Apr 27, 2015	21.71	21.83	21.27	21.49
820	NASDAQ	HAFC	Fri, Apr 24, 2015	21.84	21.95	21.68	21.69
819	NASDAQ	HAFC	Thu, Apr 23, 2015	21.26	21.95	21.01	21.74
818	NASDAQ	HAFC	Wed, Apr 22, 2015	20.90	21.15	20.64	21.07
817	NASDAQ	HAFC	Tue, Apr 21, 2015	21.05	21.05	20.85	20.93
816	NASDAQ	HAFC	Mon, Apr 20, 2015	20.80	21.20	20.70	20.99
815	NASDAQ	HAFC	Fri, Apr 17, 2015	20.91	21.31	20.63	20.74
814	NASDAQ	HAFC	Thu, Apr 16, 2015	21.13	21.26	20.94	21.08
813	NASDAQ	HAFC	Wed, Apr 15, 2015	21.00	21.33	20.89	21.15
812	NASDAQ	HAFC	Tue, Apr 14, 2015	20.97	21.05	20.71	20.89
811	NASDAQ	HAFC	Mon, Apr 13, 2015	20.99	21.27	20.97	21.04
810	NASDAQ	HAFC	Fri, Apr 10, 2015	21.10	21.24	20.91	20.95
809	NASDAQ	HAFC	Thu, Apr 9, 2015	21.08	21.22	20.75	21.00
808	NASDAQ	HAFC	Wed, Apr 8, 2015	21.03	21.20	20.82	21.04
807	NASDAQ	HAFC	Tue, Apr 7, 2015	20.97	21.08	20.77	21.03
806	NASDAQ	HAFC	Mon, Apr 6, 2015	21.03	21.18	20.91	21.02
805	NASDAQ	HAFC	Thu, Apr 2, 2015	21.13	21.35	21.01	21.27
804	NASDAQ	HAFC	Wed, Apr 1, 2015	21.03	21.24	20.84	21.12
803	NASDAQ	HAFC	Tue, Mar 31, 2015	21.07	21.28	20.82	21.15
802	NASDAQ	HAFC	Mon, Mar 30, 2015	20.90	21.37	20.86	21.24
801	NASDAQ	HAFC	Fri, Mar 27, 2015	20.67	20.81	20.32	20.81
800	NASDAQ	HAFC	Thu, Mar 26, 2015	20.51	20.76	20.24	20.74
799	NASDAQ	HAFC	Wed, Mar 25, 2015	20.95	21.00	20.50	20.55
798	NASDAQ	HAFC	Tue, Mar 24, 2015	20.92	21.07	20.85	20.90
797	NASDAQ	HAFC	Mon, Mar 23, 2015	20.85	20.99	20.75	20.92
796	NASDAQ	HAFC	Fri, Mar 20, 2015	20.74	20.88	20.58	20.79
795	NASDAQ	HAFC	Thu, Mar 19, 2015	20.60	20.77	20.37	20.75
794	NASDAQ	HAFC	Wed, Mar 18, 2015	20.33	20.94	20.33	20.73
793	NASDAQ	HAFC	Tue, Mar 17, 2015	20.35	20.54	20.18	20.51
792	NASDAQ	HAFC	Mon, Mar 16, 2015	20.68	20.73	20.42	20.46
791	NASDAQ	HAFC	Fri, Mar 13, 2015	20.65	20.72	20.36	20.60
790	NASDAQ	HAFC	Thu, Mar 12, 2015	20.59	20.75	20.30	20.63
789	NASDAQ	HAFC	Wed, Mar 11, 2015	20.50	20.58	20.17	20.38
788	NASDAQ	HAFC	Tue, Mar 10, 2015	20.53	20.72	20.42	20.46
787	NASDAQ	HAFC	Mon, Mar 9, 2015	20.62	20.94	20.62	20.74
786	NASDAQ	HAFC	Fri, Mar 6, 2015	19.83	20.68	19.83	20.56
785	NASDAQ	HAFC	Thu, Mar 5, 2015	20.36	20.50	19.79	19.97
784	NASDAQ	HAFC	Wed, Mar 4, 2015	20.26	20.44	20.26	20.31
783	NASDAQ	HAFC	Tue, Mar 3, 2015	20.25	20.42	20.09	20.38
782	NASDAQ	HAFC	Mon, Mar 2, 2015	19.71	20.34	19.71	20.33
781	NASDAQ	HAFC	Fri, Feb 27, 2015	19.93	20.09	19.73	19.73
780	NASDAQ	HAFC	Thu, Feb 26, 2015	19.82	20.00	19.80	19.91
779	NASDAQ	HAFC	Wed, Feb 25, 2015	20.00	20.17	19.76	19.80
778	NASDAQ	HAFC	Tue, Feb 24, 2015	19.99	20.26	19.96	19.99
777	NASDAQ	HAFC	Mon, Feb 23, 2015	19.92	19.99	19.79	19.99
776	NASDAQ	HAFC	Fri, Feb 20, 2015	20.12	20.29	19.72	20.05
775	NASDAQ	HAFC	Thu, Feb 19, 2015	20.18	20.39	20.00	20.07
774	NASDAQ	HAFC	Wed, Feb 18, 2015	20.44	20.45	20.09	20.22
773	NASDAQ	HAFC	Tue, Feb 17, 2015	20.52	20.80	20.42	20.55
772	NASDAQ	HAFC	Fri, Feb 13, 2015	20.47	20.77	20.33	20.50
771	NASDAQ	HAFC	Thu, Feb 12, 2015	19.99	20.49	19.99	20.45
770	NASDAQ	HAFC	Wed, Feb 11, 2015	19.95	20.24	19.69	19.85
769	NASDAQ	HAFC	Tue, Feb 10, 2015	19.94	20.06	19.65	19.99
768	NASDAQ	HAFC	Mon, Feb 9, 2015	20.30	20.31	19.73	19.77
767	NASDAQ	HAFC	Fri, Feb 6, 2015	20.66	20.85	20.25	20.30
766	NASDAQ	HAFC	Thu, Feb 5, 2015	20.20	20.97	19.85	20.73
765	NASDAQ	HAFC	Wed, Feb 4, 2015	20.68	21.00	20.19	20.34
764	NASDAQ	HAFC	Tue, Feb 3, 2015	20.54	21.18	20.54	20.79
763	NASDAQ	HAFC	Mon, Feb 2, 2015	19.90	20.56	19.74	20.51
762	NASDAQ	HAFC	Fri, Jan 30, 2015	20.09	20.25	19.79	19.86
761	NASDAQ	HAFC	Thu, Jan 29, 2015	20.36	20.39	20.00	20.30
760	NASDAQ	HAFC	Wed, Jan 28, 2015	21.09	21.09	20.21	20.24
759	NASDAQ	HAFC	Tue, Jan 27, 2015	20.80	21.34	20.67	20.99
758	NASDAQ	HAFC	Mon, Jan 26, 2015	21.04	21.55	20.77	21.30
757	NASDAQ	HAFC	Fri, Jan 23, 2015	21.47	21.60	20.86	21.11
756	NASDAQ	HAFC	Thu, Jan 22, 2015	20.82	21.64	20.61	21.49
755	NASDAQ	HAFC	Wed, Jan 21, 2015	20.73	20.97	20.41	20.60
754	NASDAQ	HAFC	Tue, Jan 20, 2015	21.08	21.08	20.59	20.79
753	NASDAQ	HAFC	Fri, Jan 16, 2015	20.55	21.11	20.50	21.07
752	NASDAQ	HAFC	Thu, Jan 15, 2015	20.62	20.68	20.29	20.62
751	NASDAQ	HAFC	Wed, Jan 14, 2015	20.66	20.77	20.49	20.68
750	NASDAQ	HAFC	Tue, Jan 13, 2015	20.99	21.27	20.78	20.94
749	NASDAQ	HAFC	Mon, Jan 12, 2015	20.77	21.05	20.71	20.84
748	NASDAQ	HAFC	Fri, Jan 9, 2015	21.27	21.27	20.76	20.88
747	NASDAQ	HAFC	Thu, Jan 8, 2015	20.82	21.40	20.81	21.32
746	NASDAQ	HAFC	Wed, Jan 7, 2015	20.63	20.86	20.58	20.73
745	NASDAQ	HAFC	Tue, Jan 6, 2015	20.91	21.00	20.28	20.49
744	NASDAQ	HAFC	Mon, Jan 5, 2015	21.26	21.27	20.83	20.93
743	NASDAQ	HAFC	Fri, Jan 2, 2015	21.93	22.01	21.08	21.43
742	NASDAQ	HAFC	Wed, Dec 31, 2014	22.07	22.23	21.76	21.81
741	NASDAQ	HAFC	Tue, Dec 30, 2014	21.90	22.23	21.94	21.99
740	NASDAQ	HAFC	Mon, Dec 29, 2014	21.67	22.18	21.64	21.98
739	NASDAQ	HAFC	Fri, Dec 26, 2014	21.80	21.99	21.65	21.80
738	NASDAQ	HAFC	Wed, Dec 24, 2014	21.76	21.98	21.58	21.70
737	NASDAQ	HAFC	Tue, Dec 23, 2014	21.72	21.94	21.50	21.77
736	NASDAQ	HAFC	Mon, Dec 22, 2014	21.40	21.85	21.39	21.67
735	NASDAQ	HAFC	Fri, Dec 19, 2014	21.54	21.54	21.25	21.46
734	NASDAQ	HAFC	Thu, Dec 18, 2014	21.51	21.70	21.33	21.59
733	NASDAQ	HAFC	Wed, Dec 17, 2014	20.64	21.35	20.34	21.31
732	NASDAQ	HAFC	Tue, Dec 16, 2014	20.63	20.91	20.49	20.60
731	NASDAQ	HAFC	Mon, Dec 15, 2014	21.15	21.31	20.63	20.63
730	NASDAQ	HAFC	Fri, Dec 12, 2014	21.02	21.51	21.01	21.10
729	NASDAQ	HAFC	Thu, Dec 11, 2014	21.23	21.65	21.17	21.28
728	NASDAQ	HAFC	Wed, Dec 10, 2014	21.76	21.93	21.11	21.14
727	NASDAQ	HAFC	Tue, Dec 9, 2014	21.37	21.99	21.28	21.86
726	NASDAQ	HAFC	Mon, Dec 8, 2014	21.39	21.83	21.14	21.24
725	NASDAQ	HAFC	Fri, Dec 5, 2014	20.74	21.61	20.74	21.48
724	NASDAQ	HAFC	Thu, Dec 4, 2014	20.68	21.01	20.51	20.77
723	NASDAQ	HAFC	Wed, Dec 3, 2014	20.10	20.81	19.94	20.76
722	NASDAQ	HAFC	Tue, Dec 2, 2014	19.50	20.29	19.50	20.15
721	NASDAQ	HAFC	Mon, Dec 1, 2014	20.00	20.00	19.40	19.45
720	NASDAQ	HAFC	Fri, Nov 28, 2014	20.75	20.91	20.04	20.10
719	NASDAQ	HAFC	Wed, Nov 26, 2014	20.60	20.72	20.47	20.69
718	NASDAQ	HAFC	Tue, Nov 25, 2014	20.68	20.77	20.45	20.65
717	NASDAQ	HAFC	Mon, Nov 24, 2014	20.33	20.70	20.33	20.68
716	NASDAQ	HAFC	Fri, Nov 21, 2014	20.90	20.91	20.23	20.31
715	NASDAQ	HAFC	Thu, Nov 20, 2014	20.47	20.78	20.19	20.66
714	NASDAQ	HAFC	Wed, Nov 19, 2014	20.82	20.91	20.16	20.29
713	NASDAQ	HAFC	Tue, Nov 18, 2014	21.00	21.20	20.65	20.76
712	NASDAQ	HAFC	Mon, Nov 17, 2014	21.46	21.68	20.99	21.00
711	NASDAQ	HAFC	Fri, Nov 14, 2014	21.67	21.70	21.42	21.56
710	NASDAQ	HAFC	Thu, Nov 13, 2014	22.31	23.58	22.10	22.10
709	NASDAQ	HAFC	Wed, Nov 12, 2014	21.60	22.36	21.47	22.33
708	NASDAQ	HAFC	Tue, Nov 11, 2014	22.04	22.05	21.57	21.63
707	NASDAQ	HAFC	Mon, Nov 10, 2014	21.86	22.14	21.60	21.97
706	NASDAQ	HAFC	Fri, Nov 7, 2014	21.79	22.13	21.23	22.00
705	NASDAQ	HAFC	Thu, Nov 6, 2014	21.46	21.75	21.37	21.67
704	NASDAQ	HAFC	Wed, Nov 5, 2014	21.44	21.59	21.26	21.47
703	NASDAQ	HAFC	Tue, Nov 4, 2014	21.16	21.39	21.01	21.34
702	NASDAQ	HAFC	Mon, Nov 3, 2014	21.41	21.69	21.12	21.32
701	NASDAQ	HAFC	Fri, Oct 31, 2014	21.18	21.59	20.69	21.45
700	NASDAQ	HAFC	Thu, Oct 30, 2014	20.80	21.17	20.65	20.88
699	NASDAQ	HAFC	Wed, Oct 29, 2014	20.68	21.07	20.23	20.94
698	NASDAQ	HAFC	Tue, Oct 28, 2014	19.85	20.70	19.85	20.63
697	NASDAQ	HAFC	Mon, Oct 27, 2014	19.62	19.80	19.52	19.74
696	NASDAQ	HAFC	Fri, Oct 24, 2014	19.90	20.00	19.63	19.79
695	NASDAQ	HAFC	Thu, Oct 23, 2014	20.01	20.10	19.77	19.84
694	NASDAQ	HAFC	Wed, Oct 22, 2014	20.32	20.32	19.73	19.75
693	NASDAQ	HAFC	Tue, Oct 21, 2014	20.10	20.50	20.04	20.21
692	NASDAQ	HAFC	Mon, Oct 20, 2014	19.77	20.13	19.68	19.93
691	NASDAQ	HAFC	Fri, Oct 17, 2014	20.54	20.54	19.77	19.88
690	NASDAQ	HAFC	Thu, Oct 16, 2014	19.72	20.33	19.72	20.23
689	NASDAQ	HAFC	Wed, Oct 15, 2014	20.38	20.53	19.55	19.90
688	NASDAQ	HAFC	Tue, Oct 14, 2014	20.10	20.63	19.89	20.54
687	NASDAQ	HAFC	Mon, Oct 13, 2014	19.54	20.25	19.33	20.10
686	NASDAQ	HAFC	Fri, Oct 10, 2014	19.42	19.99	19.35	19.54
685	NASDAQ	HAFC	Thu, Oct 9, 2014	20.20	20.20	19.41	19.42
684	NASDAQ	HAFC	Wed, Oct 8, 2014	19.80	20.28	19.72	20.20
683	NASDAQ	HAFC	Tue, Oct 7, 2014	19.75	19.96	19.60	19.78
682	NASDAQ	HAFC	Mon, Oct 6, 2014	20.16	20.39	19.80	19.87
681	NASDAQ	HAFC	Fri, Oct 3, 2014	20.19	20.33	19.96	20.14
680	NASDAQ	HAFC	Thu, Oct 2, 2014	19.88	20.10	19.56	19.96
679	NASDAQ	HAFC	Wed, Oct 1, 2014	20.20	20.40	19.65	19.80
678	NASDAQ	HAFC	Tue, Sep 30, 2014	20.34	20.44	20.03	20.16
677	NASDAQ	HAFC	Mon, Sep 29, 2014	20.06	20.33	20.06	20.32
676	NASDAQ	HAFC	Fri, Sep 26, 2014	20.21	20.31	20.01	20.27
675	NASDAQ	HAFC	Thu, Sep 25, 2014	20.17	20.32	19.95	20.21
674	NASDAQ	HAFC	Wed, Sep 24, 2014	20.17	20.32	20.03	20.26
673	NASDAQ	HAFC	Tue, Sep 23, 2014	20.21	20.41	20.04	20.19
672	NASDAQ	HAFC	Mon, Sep 22, 2014	20.27	20.54	20.13	20.15
671	NASDAQ	HAFC	Fri, Sep 19, 2014	20.59	21.00	20.30	20.34
670	NASDAQ	HAFC	Thu, Sep 18, 2014	20.26	21.08	20.26	20.56
669	NASDAQ	HAFC	Wed, Sep 17, 2014	20.11	20.42	20.04	20.23
668	NASDAQ	HAFC	Tue, Sep 16, 2014	20.26	20.40	19.97	20.13
667	NASDAQ	HAFC	Mon, Sep 15, 2014	20.59	20.59	20.28	20.36
666	NASDAQ	HAFC	Fri, Sep 12, 2014	20.61	20.91	20.46	20.70
665	NASDAQ	HAFC	Thu, Sep 11, 2014	20.20	20.69	20.20	20.56
664	NASDAQ	HAFC	Wed, Sep 10, 2014	20.19	20.39	20.17	20.36
663	NASDAQ	HAFC	Tue, Sep 9, 2014	20.45	20.45	20.06	20.14
662	NASDAQ	HAFC	Mon, Sep 8, 2014	20.38	20.56	20.19	20.49
661	NASDAQ	HAFC	Fri, Sep 5, 2014	20.30	20.42	20.16	20.39
660	NASDAQ	HAFC	Thu, Sep 4, 2014	20.60	20.77	20.39	20.46
659	NASDAQ	HAFC	Wed, Sep 3, 2014	20.77	20.83	20.48	20.64
658	NASDAQ	HAFC	Tue, Sep 2, 2014	20.53	20.80	20.38	20.75
657	NASDAQ	HAFC	Fri, Aug 29, 2014	20.74	20.74	20.46	20.55
656	NASDAQ	HAFC	Thu, Aug 28, 2014	21.24	21.24	20.68	20.72
655	NASDAQ	HAFC	Wed, Aug 27, 2014	21.35	21.44	21.15	21.33
654	NASDAQ	HAFC	Tue, Aug 26, 2014	21.16	21.48	21.16	21.30
653	NASDAQ	HAFC	Mon, Aug 25, 2014	21.21	21.28	21.05	21.19
652	NASDAQ	HAFC	Fri, Aug 22, 2014	20.98	21.23	20.85	21.15
651	NASDAQ	HAFC	Thu, Aug 21, 2014	20.48	21.00	20.29	20.94
650	NASDAQ	HAFC	Wed, Aug 20, 2014	20.45	20.59	20.30	20.46
649	NASDAQ	HAFC	Tue, Aug 19, 2014	20.66	20.67	20.48	20.53
648	NASDAQ	HAFC	Mon, Aug 18, 2014	20.57	20.74	20.31	20.67
647	NASDAQ	HAFC	Fri, Aug 15, 2014	20.86	20.99	20.05	20.34
646	NASDAQ	HAFC	Thu, Aug 14, 2014	20.75	20.93	20.62	20.67
645	NASDAQ	HAFC	Wed, Aug 13, 2014	20.50	20.94	20.41	20.77
644	NASDAQ	HAFC	Tue, Aug 12, 2014	20.63	20.65	20.32	20.48
643	NASDAQ	HAFC	Mon, Aug 11, 2014	20.59	20.80	20.40	20.50
642	NASDAQ	HAFC	Fri, Aug 8, 2014	20.40	20.64	20.39	20.51
641	NASDAQ	HAFC	Thu, Aug 7, 2014	20.59	20.62	20.34	20.41
640	NASDAQ	HAFC	Wed, Aug 6, 2014	20.15	20.67	20.05	20.57
639	NASDAQ	HAFC	Tue, Aug 5, 2014	20.22	20.58	20.07	20.21
638	NASDAQ	HAFC	Mon, Aug 4, 2014	20.64	20.77	20.18	20.33
637	NASDAQ	HAFC	Fri, Aug 1, 2014	21.12	21.13	20.60	20.64
636	NASDAQ	HAFC	Thu, Jul 31, 2014	21.38	21.46	20.97	21.12
635	NASDAQ	HAFC	Wed, Jul 30, 2014	21.38	21.76	21.34	21.63
634	NASDAQ	HAFC	Tue, Jul 29, 2014	21.12	21.45	21.05	21.26
633	NASDAQ	HAFC	Mon, Jul 28, 2014	21.14	21.36	20.81	20.97
632	NASDAQ	HAFC	Fri, Jul 25, 2014	20.81	21.12	20.81	20.97
631	NASDAQ	HAFC	Thu, Jul 24, 2014	20.85	21.28	20.83	20.97
630	NASDAQ	HAFC	Wed, Jul 23, 2014	20.79	20.85	20.50	20.80
629	NASDAQ	HAFC	Tue, Jul 22, 2014	21.09	21.63	20.79	20.85
628	NASDAQ	HAFC	Mon, Jul 21, 2014	21.14	21.21	20.83	20.90
627	NASDAQ	HAFC	Fri, Jul 18, 2014	21.05	21.43	21.02	21.27
626	NASDAQ	HAFC	Thu, Jul 17, 2014	21.80	21.90	21.02	21.12
625	NASDAQ	HAFC	Wed, Jul 16, 2014	22.50	22.50	21.95	22.01
624	NASDAQ	HAFC	Tue, Jul 15, 2014	22.30	22.46	22.09	22.36
623	NASDAQ	HAFC	Mon, Jul 14, 2014	22.49	22.49	22.22	22.24
622	NASDAQ	HAFC	Fri, Jul 11, 2014	22.20	22.43	22.08	22.28
621	NASDAQ	HAFC	Thu, Jul 10, 2014	22.09	22.40	22.01	22.15
620	NASDAQ	HAFC	Wed, Jul 9, 2014	22.37	22.58	22.17	22.46
619	NASDAQ	HAFC	Tue, Jul 8, 2014	22.40	22.52	22.10	22.26
618	NASDAQ	HAFC	Mon, Jul 7, 2014	22.41	22.44	22.24	22.38
617	NASDAQ	HAFC	Thu, Jul 3, 2014	22.14	22.53	22.14	22.39
616	NASDAQ	HAFC	Wed, Jul 2, 2014	21.85	22.14	21.76	22.02
615	NASDAQ	HAFC	Tue, Jul 1, 2014	21.12	21.85	21.10	21.80
614	NASDAQ	HAFC	Mon, Jun 30, 2014	21.44	21.55	21.03	21.08
613	NASDAQ	HAFC	Fri, Jun 27, 2014	21.19	21.54	21.19	21.50
612	NASDAQ	HAFC	Thu, Jun 26, 2014	21.24	21.45	20.84	21.38
611	NASDAQ	HAFC	Wed, Jun 25, 2014	21.09	21.31	20.90	21.29
610	NASDAQ	HAFC	Tue, Jun 24, 2014	21.54	21.86	21.11	21.12
609	NASDAQ	HAFC	Mon, Jun 23, 2014	21.98	21.98	21.51	21.56
608	NASDAQ	HAFC	Fri, Jun 20, 2014	22.01	22.01	21.77	21.86
607	NASDAQ	HAFC	Thu, Jun 19, 2014	22.10	22.10	21.84	21.91
606	NASDAQ	HAFC	Wed, Jun 18, 2014	21.52	22.12	21.45	22.08
605	NASDAQ	HAFC	Tue, Jun 17, 2014	21.30	21.59	21.28	21.44
604	NASDAQ	HAFC	Mon, Jun 16, 2014	21.53	21.54	21.20	21.34
603	NASDAQ	HAFC	Fri, Jun 13, 2014	21.91	22.11	21.60	21.61
602	NASDAQ	HAFC	Thu, Jun 12, 2014	21.83	22.17	21.70	21.84
601	NASDAQ	HAFC	Wed, Jun 11, 2014	22.20	22.32	21.96	21.98
600	NASDAQ	HAFC	Tue, Jun 10, 2014	22.36	22.38	22.07	22.34
599	NASDAQ	HAFC	Mon, Jun 9, 2014	22.28	22.45	22.11	22.37
598	NASDAQ	HAFC	Fri, Jun 6, 2014	22.45	22.63	22.21	22.27
597	NASDAQ	HAFC	Thu, Jun 5, 2014	21.68	22.31	21.56	22.29
596	NASDAQ	HAFC	Wed, Jun 4, 2014	21.54	21.84	21.48	21.64
595	NASDAQ	HAFC	Tue, Jun 3, 2014	21.51	21.91	21.25	21.71
594	NASDAQ	HAFC	Mon, Jun 2, 2014	21.38	21.87	21.18	21.70
593	NASDAQ	HAFC	Fri, May 30, 2014	21.45	21.78	21.25	21.31
592	NASDAQ	HAFC	Thu, May 29, 2014	21.42	21.63	21.33	21.40
591	NASDAQ	HAFC	Wed, May 28, 2014	21.76	21.76	21.30	21.43
590	NASDAQ	HAFC	Tue, May 27, 2014	21.25	21.90	21.21	21.86
589	NASDAQ	HAFC	Fri, May 23, 2014	21.01	21.24	20.89	21.17
588	NASDAQ	HAFC	Thu, May 22, 2014	21.01	21.20	20.86	20.95
587	NASDAQ	HAFC	Wed, May 21, 2014	21.07	21.28	20.71	20.95
586	NASDAQ	HAFC	Tue, May 20, 2014	21.29	21.68	20.86	20.95
585	NASDAQ	HAFC	Mon, May 19, 2014	20.95	21.46	20.75	21.34
584	NASDAQ	HAFC	Fri, May 16, 2014	21.35	21.36	20.80	21.06
583	NASDAQ	HAFC	Thu, May 15, 2014	21.46	21.65	20.90	21.42
582	NASDAQ	HAFC	Wed, May 14, 2014	22.17	22.17	21.58	21.62
581	NASDAQ	HAFC	Tue, May 13, 2014	22.57	22.66	22.23	22.24
580	NASDAQ	HAFC	Mon, May 12, 2014	22.12	22.67	22.05	22.60
579	NASDAQ	HAFC	Fri, May 9, 2014	21.55	22.07	21.54	22.01
578	NASDAQ	HAFC	Thu, May 8, 2014	21.84	22.06	21.55	21.71
577	NASDAQ	HAFC	Wed, May 7, 2014	21.32	21.82	21.19	21.77
576	NASDAQ	HAFC	Tue, May 6, 2014	21.25	21.61	21.01	21.27
575	NASDAQ	HAFC	Mon, May 5, 2014	21.40	21.49	20.93	21.26
574	NASDAQ	HAFC	Fri, May 2, 2014	21.33	21.99	20.95	21.31
573	NASDAQ	HAFC	Thu, May 1, 2014	21.25	21.65	20.78	21.32
572	NASDAQ	HAFC	Wed, Apr 30, 2014	20.72	21.33	20.37	21.27
571	NASDAQ	HAFC	Tue, Apr 29, 2014	21.09	21.17	20.65	20.77
570	NASDAQ	HAFC	Mon, Apr 28, 2014	21.46	21.74	20.85	21.09
569	NASDAQ	HAFC	Fri, Apr 25, 2014	21.70	21.70	21.34	21.38
568	NASDAQ	HAFC	Thu, Apr 24, 2014	22.30	22.48	21.71	21.74
567	NASDAQ	HAFC	Wed, Apr 23, 2014	23.05	23.05	22.17	22.25
566	NASDAQ	HAFC	Tue, Apr 22, 2014	22.44	22.84	22.09	22.52
565	NASDAQ	HAFC	Mon, Apr 21, 2014	22.65	22.84	22.23	22.35
564	NASDAQ	HAFC	Thu, Apr 17, 2014	22.03	22.69	21.85	22.65
563	NASDAQ	HAFC	Wed, Apr 16, 2014	22.34	22.34	21.79	21.96
562	NASDAQ	HAFC	Tue, Apr 15, 2014	22.18	22.46	21.66	22.18
561	NASDAQ	HAFC	Mon, Apr 14, 2014	22.42	22.65	21.89	22.16
560	NASDAQ	HAFC	Fri, Apr 11, 2014	22.01	22.49	21.61	22.24
559	NASDAQ	HAFC	Thu, Apr 10, 2014	23.11	23.12	22.13	22.21
558	NASDAQ	HAFC	Wed, Apr 9, 2014	23.78	23.78	23.07	23.18
557	NASDAQ	HAFC	Tue, Apr 8, 2014	23.78	24.32	23.53	23.69
556	NASDAQ	HAFC	Mon, Apr 7, 2014	23.97	24.29	23.29	23.78
555	NASDAQ	HAFC	Fri, Apr 4, 2014	24.54	24.79	23.73	23.99
554	NASDAQ	HAFC	Thu, Apr 3, 2014	24.34	24.59	24.11	24.51
553	NASDAQ	HAFC	Wed, Apr 2, 2014	24.21	24.45	24.10	24.38
552	NASDAQ	HAFC	Tue, Apr 1, 2014	23.40	24.35	23.20	24.17
551	NASDAQ	HAFC	Mon, Mar 31, 2014	23.20	23.58	23.20	23.30
550	NASDAQ	HAFC	Fri, Mar 28, 2014	23.26	23.46	22.93	23.04
549	NASDAQ	HAFC	Thu, Mar 27, 2014	23.69	23.81	23.15	23.20
548	NASDAQ	HAFC	Wed, Mar 26, 2014	24.25	24.31	23.59	23.59
547	NASDAQ	HAFC	Tue, Mar 25, 2014	24.35	24.57	24.08	24.09
546	NASDAQ	HAFC	Mon, Mar 24, 2014	24.52	24.69	24.18	24.20
545	NASDAQ	HAFC	Fri, Mar 21, 2014	24.87	24.93	24.37	24.45
544	NASDAQ	HAFC	Thu, Mar 20, 2014	24.49	25.00	24.49	24.74
543	NASDAQ	HAFC	Wed, Mar 19, 2014	24.58	24.84	24.26	24.56
542	NASDAQ	HAFC	Tue, Mar 18, 2014	24.60	24.77	24.38	24.62
541	NASDAQ	HAFC	Mon, Mar 17, 2014	24.52	24.84	24.31	24.53
540	NASDAQ	HAFC	Fri, Mar 14, 2014	24.42	24.87	24.23	24.41
539	NASDAQ	HAFC	Thu, Mar 13, 2014	24.91	25.07	24.31	24.53
538	NASDAQ	HAFC	Wed, Mar 12, 2014	24.72	24.99	24.23	24.87
537	NASDAQ	HAFC	Tue, Mar 11, 2014	24.62	24.99	24.50	24.81
536	NASDAQ	HAFC	Mon, Mar 10, 2014	24.36	24.77	24.00	24.69
535	NASDAQ	HAFC	Fri, Mar 7, 2014	24.27	24.65	24.27	24.43
534	NASDAQ	HAFC	Thu, Mar 6, 2014	24.14	24.30	23.88	24.14
533	NASDAQ	HAFC	Wed, Mar 5, 2014	23.95	24.12	23.85	24.08
532	NASDAQ	HAFC	Tue, Mar 4, 2014	23.72	24.31	23.50	24.01
531	NASDAQ	HAFC	Mon, Mar 3, 2014	23.24	23.50	22.98	23.45
530	NASDAQ	HAFC	Fri, Feb 28, 2014	23.34	23.81	23.19	23.43
529	NASDAQ	HAFC	Thu, Feb 27, 2014	22.95	23.34	22.91	23.29
528	NASDAQ	HAFC	Wed, Feb 26, 2014	22.90	23.13	22.75	23.02
527	NASDAQ	HAFC	Tue, Feb 25, 2014	22.82	23.02	22.52	22.84
526	NASDAQ	HAFC	Mon, Feb 24, 2014	22.30	23.16	22.30	22.90
525	NASDAQ	HAFC	Fri, Feb 21, 2014	21.93	22.35	21.86	22.31
524	NASDAQ	HAFC	Thu, Feb 20, 2014	21.72	22.10	21.70	21.86
523	NASDAQ	HAFC	Wed, Feb 19, 2014	22.00	22.20	21.51	21.72
522	NASDAQ	HAFC	Tue, Feb 18, 2014	21.86	22.18	21.55	22.10
521	NASDAQ	HAFC	Fri, Feb 14, 2014	21.68	22.03	21.44	21.93
520	NASDAQ	HAFC	Thu, Feb 13, 2014	21.23	21.76	21.01	21.70
519	NASDAQ	HAFC	Wed, Feb 12, 2014	21.41	21.59	21.25	21.41
518	NASDAQ	HAFC	Tue, Feb 11, 2014	21.10	21.55	20.90	21.42
517	NASDAQ	HAFC	Mon, Feb 10, 2014	21.25	21.25	20.77	21.13
516	NASDAQ	HAFC	Fri, Feb 7, 2014	21.45	21.58	21.13	21.24
515	NASDAQ	HAFC	Thu, Feb 6, 2014	21.09	21.46	20.65	21.36
514	NASDAQ	HAFC	Wed, Feb 5, 2014	20.88	21.05	20.64	20.90
513	NASDAQ	HAFC	Tue, Feb 4, 2014	20.52	21.30	20.18	20.98
512	NASDAQ	HAFC	Mon, Feb 3, 2014	21.52	21.73	20.45	20.47
511	NASDAQ	HAFC	Fri, Jan 31, 2014	21.58	21.87	21.23	21.57
510	NASDAQ	HAFC	Thu, Jan 30, 2014	21.87	22.21	21.45	21.87
509	NASDAQ	HAFC	Wed, Jan 29, 2014	22.06	22.17	21.20	21.60
508	NASDAQ	HAFC	Tue, Jan 28, 2014	22.19	22.70	21.97	22.23
507	NASDAQ	HAFC	Mon, Jan 27, 2014	22.25	22.99	22.19	22.46
506	NASDAQ	HAFC	Fri, Jan 24, 2014	21.57	21.57	21.09	21.15
505	NASDAQ	HAFC	Wed, Jan 22, 2014	22.01	22.20	21.78	22.11
504	NASDAQ	HAFC	Tue, Jan 21, 2014	21.85	22.10	21.68	21.90
503	NASDAQ	HAFC	Fri, Jan 17, 2014	21.68	21.95	21.61	21.66
502	NASDAQ	HAFC	Thu, Jan 16, 2014	21.90	22.08	21.50	21.71
501	NASDAQ	HAFC	Wed, Jan 15, 2014	21.86	22.25	21.58	21.88
500	NASDAQ	HAFC	Tue, Jan 14, 2014	21.56	21.77	21.37	21.74
499	NASDAQ	HAFC	Mon, Jan 13, 2014	21.78	21.84	21.30	21.56
498	NASDAQ	HAFC	Fri, Jan 10, 2014	21.83	22.00	21.49	21.79
497	NASDAQ	HAFC	Thu, Jan 9, 2014	21.90	22.16	21.66	21.78
496	NASDAQ	HAFC	Wed, Jan 8, 2014	21.85	22.08	21.61	21.81
495	NASDAQ	HAFC	Tue, Jan 7, 2014	21.86	22.35	21.70	21.85
494	NASDAQ	HAFC	Mon, Jan 6, 2014	22.21	22.39	21.47	21.79
493	NASDAQ	HAFC	Fri, Jan 3, 2014	21.71	22.19	21.52	22.17
492	NASDAQ	HAFC	Thu, Jan 2, 2014	21.78	21.90	21.36	21.71
491	NASDAQ	HAFC	Tue, Dec 31, 2013	21.96	22.05	21.78	21.89
490	NASDAQ	HAFC	Mon, Dec 30, 2013	22.24	22.40	21.85	21.89
489	NASDAQ	HAFC	Fri, Dec 27, 2013	22.38	22.50	22.19	22.29
488	NASDAQ	HAFC	Thu, Dec 26, 2013	22.38	22.50	22.05	22.33
487	NASDAQ	HAFC	Tue, Dec 24, 2013	22.35	22.89	22.20	22.29
486	NASDAQ	HAFC	Mon, Dec 23, 2013	22.06	22.56	21.95	22.40
485	NASDAQ	HAFC	Fri, Dec 20, 2013	21.81	22.31	21.70	21.94
484	NASDAQ	HAFC	Thu, Dec 19, 2013	21.89	22.03	21.65	21.71
483	NASDAQ	HAFC	Wed, Dec 18, 2013	21.73	22.00	21.52	21.98
482	NASDAQ	HAFC	Tue, Dec 17, 2013	22.06	22.18	21.57	21.66
481	NASDAQ	HAFC	Mon, Dec 16, 2013	19.51	22.07	19.51	22.00
480	NASDAQ	HAFC	Fri, Dec 13, 2013	19.34	19.40	19.07	19.25
479	NASDAQ	HAFC	Thu, Dec 12, 2013	19.22	19.50	19.17	19.34
478	NASDAQ	HAFC	Wed, Dec 11, 2013	19.50	19.61	19.16	19.27
477	NASDAQ	HAFC	Tue, Dec 10, 2013	19.77	19.93	19.48	19.50
476	NASDAQ	HAFC	Mon, Dec 9, 2013	20.03	20.24	19.79	19.86
475	NASDAQ	HAFC	Fri, Dec 6, 2013	20.27	20.40	19.97	20.07
474	NASDAQ	HAFC	Thu, Dec 5, 2013	19.78	20.31	19.67	20.13
473	NASDAQ	HAFC	Wed, Dec 4, 2013	20.04	20.45	19.73	19.91
472	NASDAQ	HAFC	Tue, Dec 3, 2013	20.35	20.48	19.82	20.09
471	NASDAQ	HAFC	Mon, Dec 2, 2013	20.49	20.80	20.35	20.37
470	NASDAQ	HAFC	Fri, Nov 29, 2013	20.49	20.82	20.30	20.56
469	NASDAQ	HAFC	Wed, Nov 27, 2013	20.25	20.52	20.14	20.38
468	NASDAQ	HAFC	Tue, Nov 26, 2013	20.33	20.61	20.04	20.28
467	NASDAQ	HAFC	Mon, Nov 25, 2013	19.74	20.70	19.74	20.25
466	NASDAQ	HAFC	Fri, Nov 22, 2013	19.57	19.95	19.51	19.74
465	NASDAQ	HAFC	Thu, Nov 21, 2013	19.35	19.66	19.18	19.51
464	NASDAQ	HAFC	Wed, Nov 20, 2013	19.23	19.35	19.10	19.30
463	NASDAQ	HAFC	Tue, Nov 19, 2013	19.05	19.32	19.05	19.19
462	NASDAQ	HAFC	Mon, Nov 18, 2013	19.00	19.35	18.96	19.08
461	NASDAQ	HAFC	Fri, Nov 15, 2013	18.79	19.00	18.59	18.91
460	NASDAQ	HAFC	Thu, Nov 14, 2013	18.32	18.90	18.28	18.81
459	NASDAQ	HAFC	Wed, Nov 13, 2013	18.07	18.34	18.07	18.34
458	NASDAQ	HAFC	Tue, Nov 12, 2013	18.21	18.28	17.92	18.11
457	NASDAQ	HAFC	Mon, Nov 11, 2013	18.37	18.48	18.15	18.21
456	NASDAQ	HAFC	Fri, Nov 8, 2013	17.81	18.60	17.81	18.40
455	NASDAQ	HAFC	Thu, Nov 7, 2013	18.02	18.22	17.77	17.77
454	NASDAQ	HAFC	Wed, Nov 6, 2013	17.80	18.16	17.77	18.00
453	NASDAQ	HAFC	Tue, Nov 5, 2013	17.70	17.79	17.53	17.73
452	NASDAQ	HAFC	Mon, Nov 4, 2013	17.62	17.78	17.39	17.73
451	NASDAQ	HAFC	Fri, Nov 1, 2013	17.46	17.84	17.24	17.60
450	NASDAQ	HAFC	Thu, Oct 31, 2013	17.46	17.76	17.31	17.48
449	NASDAQ	HAFC	Wed, Oct 30, 2013	17.69	17.85	17.44	17.50
448	NASDAQ	HAFC	Tue, Oct 29, 2013	17.94	18.00	17.61	17.64
447	NASDAQ	HAFC	Mon, Oct 28, 2013	17.49	17.99	17.47	17.99
446	NASDAQ	HAFC	Fri, Oct 25, 2013	17.45	17.56	17.34	17.55
445	NASDAQ	HAFC	Thu, Oct 24, 2013	17.38	17.50	17.24	17.42
444	NASDAQ	HAFC	Wed, Oct 23, 2013	17.18	17.52	17.03	17.36
443	NASDAQ	HAFC	Tue, Oct 22, 2013	17.71	17.75	17.26	17.31
442	NASDAQ	HAFC	Mon, Oct 21, 2013	17.65	17.84	17.50	17.73
441	NASDAQ	HAFC	Fri, Oct 18, 2013	17.68	17.69	17.37	17.67
440	NASDAQ	HAFC	Thu, Oct 17, 2013	17.52	17.69	17.30	17.55
439	NASDAQ	HAFC	Wed, Oct 16, 2013	17.50	17.92	17.40	17.62
438	NASDAQ	HAFC	Tue, Oct 15, 2013	17.29	17.54	17.29	17.34
437	NASDAQ	HAFC	Mon, Oct 14, 2013	17.25	17.42	17.19	17.38
436	NASDAQ	HAFC	Fri, Oct 11, 2013	17.25	17.52	16.97	17.36
435	NASDAQ	HAFC	Thu, Oct 10, 2013	16.95	17.25	16.80	17.22
434	NASDAQ	HAFC	Wed, Oct 9, 2013	16.62	16.85	16.61	16.79
433	NASDAQ	HAFC	Tue, Oct 8, 2013	16.70	16.80	16.45	16.59
432	NASDAQ	HAFC	Mon, Oct 7, 2013	16.72	16.76	16.58	16.69
431	NASDAQ	HAFC	Fri, Oct 4, 2013	16.63	16.91	16.62	16.83
430	NASDAQ	HAFC	Thu, Oct 3, 2013	16.62	16.75	16.35	16.66
429	NASDAQ	HAFC	Wed, Oct 2, 2013	16.76	16.92	16.55	16.64
428	NASDAQ	HAFC	Tue, Oct 1, 2013	16.55	16.91	16.47	16.89
427	NASDAQ	HAFC	Mon, Sep 30, 2013	16.11	16.60	16.00	16.57
426	NASDAQ	HAFC	Fri, Sep 27, 2013	16.30	16.56	16.18	16.25
425	NASDAQ	HAFC	Thu, Sep 26, 2013	16.60	16.67	16.24	16.39
424	NASDAQ	HAFC	Wed, Sep 25, 2013	16.55	16.77	16.49	16.55
423	NASDAQ	HAFC	Tue, Sep 24, 2013	16.61	16.74	16.55	16.57
422	NASDAQ	HAFC	Mon, Sep 23, 2013	16.57	16.59	16.26	16.53
421	NASDAQ	HAFC	Fri, Sep 20, 2013	16.25	16.75	16.25	16.64
420	NASDAQ	HAFC	Thu, Sep 19, 2013	16.68	16.68	16.19	16.25
419	NASDAQ	HAFC	Wed, Sep 18, 2013	16.83	17.04	16.61	16.69
418	NASDAQ	HAFC	Tue, Sep 17, 2013	16.53	16.90	16.53	16.81
417	NASDAQ	HAFC	Mon, Sep 16, 2013	16.70	16.85	16.35	16.59
416	NASDAQ	HAFC	Fri, Sep 13, 2013	16.35	16.68	16.24	16.59
415	NASDAQ	HAFC	Thu, Sep 12, 2013	16.16	16.25	15.92	16.21
414	NASDAQ	HAFC	Wed, Sep 11, 2013	16.13	16.30	16.00	16.13
413	NASDAQ	HAFC	Tue, Sep 10, 2013	16.14	16.28	16.00	16.17
412	NASDAQ	HAFC	Mon, Sep 9, 2013	16.08	16.25	15.85	16.06
411	NASDAQ	HAFC	Fri, Sep 6, 2013	16.29	16.29	15.86	16.01
410	NASDAQ	HAFC	Thu, Sep 5, 2013	16.23	16.31	16.08	16.22
409	NASDAQ	HAFC	Wed, Sep 4, 2013	16.26	16.50	16.14	16.20
408	NASDAQ	HAFC	Tue, Sep 3, 2013	16.45	16.58	16.08	16.26
407	NASDAQ	HAFC	Fri, Aug 30, 2013	16.55	16.61	16.29	16.33
406	NASDAQ	HAFC	Thu, Aug 29, 2013	16.36	16.71	16.31	16.54
405	NASDAQ	HAFC	Wed, Aug 28, 2013	16.26	16.70	16.22	16.43
404	NASDAQ	HAFC	Tue, Aug 27, 2013	16.71	16.71	16.24	16.30
403	NASDAQ	HAFC	Mon, Aug 26, 2013	17.21	17.25	16.83	16.86
402	NASDAQ	HAFC	Fri, Aug 23, 2013	17.39	17.44	17.01	17.19
401	NASDAQ	HAFC	Thu, Aug 22, 2013	17.36	17.50	17.36	17.40
400	NASDAQ	HAFC	Wed, Aug 21, 2013	17.55	17.56	17.21	17.32
399	NASDAQ	HAFC	Tue, Aug 20, 2013	17.36	17.70	17.36	17.61
398	NASDAQ	HAFC	Mon, Aug 19, 2013	17.62	17.69	17.31	17.39
397	NASDAQ	HAFC	Fri, Aug 16, 2013	17.51	17.83	17.51	17.66
396	NASDAQ	HAFC	Thu, Aug 15, 2013	17.59	17.70	17.53	17.59
395	NASDAQ	HAFC	Wed, Aug 14, 2013	17.80	17.85	17.69	17.74
394	NASDAQ	HAFC	Tue, Aug 13, 2013	17.68	17.87	17.52	17.84
393	NASDAQ	HAFC	Mon, Aug 12, 2013	17.61	17.74	17.60	17.65
392	NASDAQ	HAFC	Fri, Aug 9, 2013	17.60	17.80	17.57	17.71
391	NASDAQ	HAFC	Thu, Aug 8, 2013	17.40	17.67	17.40	17.64
390	NASDAQ	HAFC	Wed, Aug 7, 2013	17.39	17.45	17.13	17.38
389	NASDAQ	HAFC	Tue, Aug 6, 2013	17.70	17.78	17.45	17.46
388	NASDAQ	HAFC	Mon, Aug 5, 2013	17.52	17.85	17.50	17.75
387	NASDAQ	HAFC	Fri, Aug 2, 2013	17.56	17.80	17.43	17.59
386	NASDAQ	HAFC	Thu, Aug 1, 2013	17.20	17.65	17.12	17.64
385	NASDAQ	HAFC	Wed, Jul 31, 2013	16.86	17.26	16.86	17.00
384	NASDAQ	HAFC	Tue, Jul 30, 2013	17.23	17.25	16.73	16.86
383	NASDAQ	HAFC	Mon, Jul 29, 2013	17.25	17.32	17.13	17.19
382	NASDAQ	HAFC	Fri, Jul 26, 2013	17.19	17.43	17.00	17.29
381	NASDAQ	HAFC	Thu, Jul 25, 2013	17.77	17.88	17.17	17.30
380	NASDAQ	HAFC	Wed, Jul 24, 2013	17.84	17.96	17.68	17.84
379	NASDAQ	HAFC	Tue, Jul 23, 2013	17.91	18.03	17.61	17.72
378	NASDAQ	HAFC	Mon, Jul 22, 2013	17.68	17.98	17.68	17.88
377	NASDAQ	HAFC	Fri, Jul 19, 2013	17.68	17.77	17.52	17.75
376	NASDAQ	HAFC	Thu, Jul 18, 2013	17.40	17.90	17.35	17.75
375	NASDAQ	HAFC	Wed, Jul 17, 2013	17.44	17.60	17.32	17.40
374	NASDAQ	HAFC	Tue, Jul 16, 2013	17.43	17.62	17.08	17.37
373	NASDAQ	HAFC	Mon, Jul 15, 2013	17.50	17.61	17.39	17.45
372	NASDAQ	HAFC	Fri, Jul 12, 2013	17.44	17.69	17.39	17.50
371	NASDAQ	HAFC	Thu, Jul 11, 2013	17.90	18.00	17.30	17.41
370	NASDAQ	HAFC	Wed, Jul 10, 2013	17.92	17.96	17.72	17.88
369	NASDAQ	HAFC	Tue, Jul 9, 2013	18.02	18.04	17.84	17.91
368	NASDAQ	HAFC	Mon, Jul 8, 2013	18.14	18.20	17.95	17.96
367	NASDAQ	HAFC	Fri, Jul 5, 2013	17.89	18.15	17.82	18.05
366	NASDAQ	HAFC	Wed, Jul 3, 2013	17.93	18.06	17.84	17.87
365	NASDAQ	HAFC	Tue, Jul 2, 2013	17.93	18.03	17.74	17.97
364	NASDAQ	HAFC	Mon, Jul 1, 2013	17.74	18.36	17.74	17.84
363	NASDAQ	HAFC	Fri, Jun 28, 2013	17.65	17.79	17.53	17.67
362	NASDAQ	HAFC	Thu, Jun 27, 2013	17.21	17.65	17.13	17.63
361	NASDAQ	HAFC	Wed, Jun 26, 2013	16.88	17.23	16.73	17.08
360	NASDAQ	HAFC	Tue, Jun 25, 2013	16.46	16.87	16.30	16.86
359	NASDAQ	HAFC	Mon, Jun 24, 2013	16.20	16.49	16.20	16.38
358	NASDAQ	HAFC	Fri, Jun 21, 2013	16.42	16.58	16.25	16.45
357	NASDAQ	HAFC	Thu, Jun 20, 2013	16.27	16.43	16.00	16.36
356	NASDAQ	HAFC	Wed, Jun 19, 2013	16.27	16.46	16.18	16.45
355	NASDAQ	HAFC	Tue, Jun 18, 2013	15.79	16.33	15.75	16.31
354	NASDAQ	HAFC	Mon, Jun 17, 2013	15.69	15.92	15.60	15.81
353	NASDAQ	HAFC	Fri, Jun 14, 2013	15.61	15.66	15.52	15.59
352	NASDAQ	HAFC	Thu, Jun 13, 2013	15.30	15.69	15.29	15.67
351	NASDAQ	HAFC	Wed, Jun 12, 2013	15.56	15.56	15.21	15.35
350	NASDAQ	HAFC	Tue, Jun 11, 2013	15.56	15.68	15.46	15.53
349	NASDAQ	HAFC	Mon, Jun 10, 2013	15.50	15.77	15.43	15.75
348	NASDAQ	HAFC	Fri, Jun 7, 2013	15.41	15.58	15.33	15.51
347	NASDAQ	HAFC	Thu, Jun 6, 2013	15.39	15.57	15.08	15.28
346	NASDAQ	HAFC	Wed, Jun 5, 2013	15.55	15.60	15.39	15.39
345	NASDAQ	HAFC	Tue, Jun 4, 2013	15.71	15.92	15.45	15.55
344	NASDAQ	HAFC	Mon, Jun 3, 2013	15.73	16.06	15.51	15.73
343	NASDAQ	HAFC	Fri, May 31, 2013	16.08	16.11	15.71	15.74
342	NASDAQ	HAFC	Thu, May 30, 2013	16.29	16.32	16.11	16.17
341	NASDAQ	HAFC	Wed, May 29, 2013	16.38	16.70	16.24	16.24
340	NASDAQ	HAFC	Tue, May 28, 2013	16.50	16.77	16.36	16.49
339	NASDAQ	HAFC	Fri, May 24, 2013	16.30	16.55	16.30	16.40
338	NASDAQ	HAFC	Thu, May 23, 2013	16.55	16.56	16.31	16.38
337	NASDAQ	HAFC	Wed, May 22, 2013	16.65	16.89	16.42	16.56
336	NASDAQ	HAFC	Tue, May 21, 2013	16.71	16.75	16.51	16.65
335	NASDAQ	HAFC	Mon, May 20, 2013	16.59	16.90	16.59	16.75
334	NASDAQ	HAFC	Fri, May 17, 2013	16.40	16.70	16.40	16.66
333	NASDAQ	HAFC	Thu, May 16, 2013	16.32	16.49	16.17	16.36
332	NASDAQ	HAFC	Wed, May 15, 2013	16.14	16.39	16.14	16.37
331	NASDAQ	HAFC	Tue, May 14, 2013	15.89	16.26	15.71	16.25
330	NASDAQ	HAFC	Mon, May 13, 2013	15.90	16.06	15.70	15.96
329	NASDAQ	HAFC	Fri, May 10, 2013	15.89	16.00	15.85	15.97
328	NASDAQ	HAFC	Thu, May 9, 2013	16.11	16.20	15.81	15.83
327	NASDAQ	HAFC	Wed, May 8, 2013	16.25	16.25	15.93	16.18
326	NASDAQ	HAFC	Tue, May 7, 2013	15.92	16.22	15.83	16.20
325	NASDAQ	HAFC	Mon, May 6, 2013	15.78	16.00	15.74	15.86
324	NASDAQ	HAFC	Fri, May 3, 2013	15.59	15.93	15.58	15.74
323	NASDAQ	HAFC	Thu, May 2, 2013	15.29	15.65	15.24	15.45
322	NASDAQ	HAFC	Wed, May 1, 2013	15.52	15.52	15.14	15.20
321	NASDAQ	HAFC	Tue, Apr 30, 2013	15.60	15.62	15.35	15.43
320	NASDAQ	HAFC	Mon, Apr 29, 2013	15.42	15.52	15.21	15.39
319	NASDAQ	HAFC	Fri, Apr 26, 2013	15.43	15.47	15.11	15.34
318	NASDAQ	HAFC	Thu, Apr 25, 2013	15.82	15.82	15.43	15.47
317	NASDAQ	HAFC	Wed, Apr 24, 2013	15.34	15.67	15.32	15.66
316	NASDAQ	HAFC	Tue, Apr 23, 2013	15.44	15.86	15.28	15.40
315	NASDAQ	HAFC	Mon, Apr 22, 2013	15.46	15.48	15.02	15.32
314	NASDAQ	HAFC	Fri, Apr 19, 2013	15.17	15.60	15.15	15.51
313	NASDAQ	HAFC	Thu, Apr 18, 2013	15.38	15.44	15.13	15.20
312	NASDAQ	HAFC	Wed, Apr 17, 2013	15.51	15.53	15.11	15.40
311	NASDAQ	HAFC	Tue, Apr 16, 2013	15.70	15.70	15.43	15.64
310	NASDAQ	HAFC	Mon, Apr 15, 2013	15.85	15.95	15.50	15.60
309	NASDAQ	HAFC	Fri, Apr 12, 2013	15.90	16.11	15.90	15.97
308	NASDAQ	HAFC	Thu, Apr 11, 2013	16.15	16.23	15.98	16.00
307	NASDAQ	HAFC	Wed, Apr 10, 2013	16.23	16.26	15.92	16.20
306	NASDAQ	HAFC	Tue, Apr 9, 2013	16.01	16.27	15.89	16.16
305	NASDAQ	HAFC	Mon, Apr 8, 2013	15.95	16.04	15.65	16.04
304	NASDAQ	HAFC	Fri, Apr 5, 2013	15.67	15.98	15.58	15.95
303	NASDAQ	HAFC	Thu, Apr 4, 2013	15.81	15.94	15.71	15.94
302	NASDAQ	HAFC	Wed, Apr 3, 2013	16.01	16.05	15.68	15.76
301	NASDAQ	HAFC	Tue, Apr 2, 2013	16.03	16.10	15.93	16.02
300	NASDAQ	HAFC	Mon, Apr 1, 2013	16.00	16.06	15.84	15.99
299	NASDAQ	HAFC	Thu, Mar 28, 2013	16.09	16.09	15.98	16.00
298	NASDAQ	HAFC	Wed, Mar 27, 2013	15.97	16.06	15.95	16.05
297	NASDAQ	HAFC	Tue, Mar 26, 2013	16.07	16.08	15.98	16.03
296	NASDAQ	HAFC	Mon, Mar 25, 2013	16.01	16.09	15.94	15.97
295	NASDAQ	HAFC	Fri, Mar 22, 2013	16.03	16.15	15.94	16.00
294	NASDAQ	HAFC	Thu, Mar 21, 2013	16.02	16.17	15.94	16.01
293	NASDAQ	HAFC	Wed, Mar 20, 2013	16.19	16.19	16.02	16.09
292	NASDAQ	HAFC	Tue, Mar 19, 2013	15.74	16.18	15.74	16.06
291	NASDAQ	HAFC	Mon, Mar 18, 2013	15.92	15.93	15.65	15.74
290	NASDAQ	HAFC	Fri, Mar 15, 2013	16.20	16.31	15.95	16.09
289	NASDAQ	HAFC	Thu, Mar 14, 2013	16.00	16.24	15.95	16.17
288	NASDAQ	HAFC	Wed, Mar 13, 2013	15.95	16.11	15.80	16.00
287	NASDAQ	HAFC	Tue, Mar 12, 2013	15.66	16.05	15.62	15.91
286	NASDAQ	HAFC	Mon, Mar 11, 2013	16.45	16.45	15.53	15.64
285	NASDAQ	HAFC	Fri, Mar 8, 2013	16.77	16.94	16.67	16.69
284	NASDAQ	HAFC	Thu, Mar 7, 2013	16.68	16.81	16.60	16.63
283	NASDAQ	HAFC	Wed, Mar 6, 2013	16.93	16.93	16.55	16.63
282	NASDAQ	HAFC	Tue, Mar 5, 2013	17.30	17.30	16.90	16.93
281	NASDAQ	HAFC	Mon, Mar 4, 2013	17.05	17.25	16.82	17.24
280	NASDAQ	HAFC	Fri, Mar 1, 2013	16.85	17.24	16.79	17.15
279	NASDAQ	HAFC	Thu, Feb 28, 2013	16.99	17.12	16.83	16.99
278	NASDAQ	HAFC	Wed, Feb 27, 2013	16.89	17.19	16.82	17.03
277	NASDAQ	HAFC	Tue, Feb 26, 2013	16.68	17.08	16.63	16.83
276	NASDAQ	HAFC	Mon, Feb 25, 2013	17.05	17.10	16.53	16.60
275	NASDAQ	HAFC	Fri, Feb 22, 2013	16.79	17.00	16.76	16.97
274	NASDAQ	HAFC	Thu, Feb 21, 2013	16.99	17.19	16.49	16.68
273	NASDAQ	HAFC	Wed, Feb 20, 2013	17.04	17.24	17.00	17.01
272	NASDAQ	HAFC	Tue, Feb 19, 2013	17.24	17.27	16.78	16.97
271	NASDAQ	HAFC	Fri, Feb 15, 2013	17.02	17.37	16.90	17.27
270	NASDAQ	HAFC	Thu, Feb 14, 2013	16.87	17.08	16.86	16.92
269	NASDAQ	HAFC	Wed, Feb 13, 2013	16.60	17.06	16.48	17.00
268	NASDAQ	HAFC	Tue, Feb 12, 2013	16.41	16.57	16.40	16.53
267	NASDAQ	HAFC	Mon, Feb 11, 2013	16.39	16.46	16.00	16.35
266	NASDAQ	HAFC	Fri, Feb 8, 2013	16.50	16.52	16.38	16.47
265	NASDAQ	HAFC	Thu, Feb 7, 2013	16.50	16.50	16.29	16.46
264	NASDAQ	HAFC	Wed, Feb 6, 2013	16.37	16.50	16.33	16.49
263	NASDAQ	HAFC	Tue, Feb 5, 2013	16.50	16.50	16.26	16.45
262	NASDAQ	HAFC	Mon, Feb 4, 2013	16.33	16.50	16.29	16.40
261	NASDAQ	HAFC	Fri, Feb 1, 2013	16.48	16.51	16.31	16.40
260	NASDAQ	HAFC	Thu, Jan 31, 2013	16.36	16.48	16.28	16.45
259	NASDAQ	HAFC	Wed, Jan 30, 2013	16.43	16.50	16.30	16.41
258	NASDAQ	HAFC	Tue, Jan 29, 2013	16.20	16.47	16.18	16.43
257	NASDAQ	HAFC	Mon, Jan 28, 2013	16.03	16.61	16.00	16.55
256	NASDAQ	HAFC	Fri, Jan 25, 2013	15.90	16.11	15.71	16.00
255	NASDAQ	HAFC	Thu, Jan 24, 2013	16.02	16.24	15.90	16.16
254	NASDAQ	HAFC	Wed, Jan 23, 2013	16.21	16.21	15.87	16.04
253	NASDAQ	HAFC	Tue, Jan 22, 2013	16.07	16.25	16.04	16.17
252	NASDAQ	HAFC	Fri, Jan 18, 2013	15.66	16.11	15.56	16.03
251	NASDAQ	HAFC	Thu, Jan 17, 2013	15.59	15.66	15.50	15.64
250	NASDAQ	HAFC	Wed, Jan 16, 2013	15.67	15.67	15.45	15.53
249	NASDAQ	HAFC	Tue, Jan 15, 2013	15.42	15.64	15.40	15.61
248	NASDAQ	HAFC	Mon, Jan 14, 2013	15.39	15.59	15.17	15.54
247	NASDAQ	HAFC	Fri, Jan 11, 2013	15.72	15.78	15.13	15.41
246	NASDAQ	HAFC	Thu, Jan 10, 2013	15.60	16.20	15.52	15.67
245	NASDAQ	HAFC	Wed, Jan 9, 2013	14.20	15.29	14.16	15.26
244	NASDAQ	HAFC	Tue, Jan 8, 2013	14.30	14.32	14.00	14.12
243	NASDAQ	HAFC	Mon, Jan 7, 2013	14.07	14.33	13.88	14.32
242	NASDAQ	HAFC	Fri, Jan 4, 2013	14.10	14.19	13.61	14.13
241	NASDAQ	HAFC	Thu, Jan 3, 2013	14.43	14.43	13.94	14.10
240	NASDAQ	HAFC	Wed, Jan 2, 2013	13.85	14.39	13.76	14.36
239	NASDAQ	HAFC	Mon, Dec 31, 2012	13.49	13.66	13.41	13.59
238	NASDAQ	HAFC	Fri, Dec 28, 2012	13.44	13.65	13.06	13.44
237	NASDAQ	HAFC	Thu, Dec 27, 2012	13.54	13.57	13.22	13.48
236	NASDAQ	HAFC	Wed, Dec 26, 2012	13.69	13.69	13.34	13.50
235	NASDAQ	HAFC	Mon, Dec 24, 2012	13.43	13.87	13.31	13.62
234	NASDAQ	HAFC	Fri, Dec 21, 2012	13.18	13.49	13.18	13.45
233	NASDAQ	HAFC	Thu, Dec 20, 2012	13.01	13.41	13.00	13.33
232	NASDAQ	HAFC	Wed, Dec 19, 2012	12.86	13.07	12.77	13.05
231	NASDAQ	HAFC	Tue, Dec 18, 2012	12.67	12.94	12.63	12.89
230	NASDAQ	HAFC	Mon, Dec 17, 2012	12.63	12.95	12.60	12.71
229	NASDAQ	HAFC	Fri, Dec 14, 2012	12.55	12.68	12.50	12.65
228	NASDAQ	HAFC	Thu, Dec 13, 2012	12.55	12.62	12.52	12.55
227	NASDAQ	HAFC	Wed, Dec 12, 2012	12.45	12.65	12.33	12.54
226	NASDAQ	HAFC	Tue, Dec 11, 2012	12.33	12.49	12.17	12.44
225	NASDAQ	HAFC	Mon, Dec 10, 2012	12.32	12.40	12.16	12.25
224	NASDAQ	HAFC	Fri, Dec 7, 2012	12.50	12.50	12.27	12.32
223	NASDAQ	HAFC	Thu, Dec 6, 2012	12.32	12.50	12.10	12.45
222	NASDAQ	HAFC	Wed, Dec 5, 2012	12.36	12.40	12.11	12.29
221	NASDAQ	HAFC	Tue, Dec 4, 2012	12.36	12.36	12.14	12.27
220	NASDAQ	HAFC	Mon, Dec 3, 2012	12.50	12.50	12.22	12.31
219	NASDAQ	HAFC	Fri, Nov 30, 2012	12.40	12.50	12.30	12.49
218	NASDAQ	HAFC	Thu, Nov 29, 2012	12.26	12.44	12.26	12.39
217	NASDAQ	HAFC	Wed, Nov 28, 2012	12.07	12.25	11.90	12.14
216	NASDAQ	HAFC	Tue, Nov 27, 2012	12.05	12.25	11.94	12.09
215	NASDAQ	HAFC	Mon, Nov 26, 2012	12.07	12.30	11.99	12.10
214	NASDAQ	HAFC	Fri, Nov 23, 2012	12.03	12.18	11.90	12.06
213	NASDAQ	HAFC	Wed, Nov 21, 2012	11.90	12.04	11.78	11.97
212	NASDAQ	HAFC	Tue, Nov 20, 2012	12.03	12.38	11.83	11.90
211	NASDAQ	HAFC	Mon, Nov 19, 2012	11.93	12.15	11.85	12.02
210	NASDAQ	HAFC	Fri, Nov 16, 2012	11.73	11.81	11.67	11.78
209	NASDAQ	HAFC	Thu, Nov 15, 2012	11.89	12.18	11.75	11.77
208	NASDAQ	HAFC	Wed, Nov 14, 2012	12.22	12.22	11.85	11.92
207	NASDAQ	HAFC	Tue, Nov 13, 2012	12.23	12.33	12.11	12.21
206	NASDAQ	HAFC	Mon, Nov 12, 2012	12.17	12.50	12.17	12.28
205	NASDAQ	HAFC	Fri, Nov 9, 2012	11.71	12.41	11.71	12.09
204	NASDAQ	HAFC	Thu, Nov 8, 2012	12.07	12.29	11.80	11.81
203	NASDAQ	HAFC	Wed, Nov 7, 2012	12.43	12.46	12.02	12.05
202	NASDAQ	HAFC	Tue, Nov 6, 2012	12.50	12.56	12.32	12.54
201	NASDAQ	HAFC	Mon, Nov 5, 2012	12.40	12.50	12.21	12.49
200	NASDAQ	HAFC	Fri, Nov 2, 2012	12.54	12.60	12.32	12.44
199	NASDAQ	HAFC	Thu, Nov 1, 2012	12.45	12.52	12.30	12.50
198	NASDAQ	HAFC	Wed, Oct 31, 2012	12.14	12.42	12.11	12.41
197	NASDAQ	HAFC	Fri, Oct 26, 2012	12.40	12.46	12.12	12.23
196	NASDAQ	HAFC	Thu, Oct 25, 2012	12.36	12.58	12.30	12.40
195	NASDAQ	HAFC	Wed, Oct 24, 2012	12.32	12.43	12.18	12.28
194	NASDAQ	HAFC	Tue, Oct 23, 2012	12.43	12.49	12.18	12.30
193	NASDAQ	HAFC	Mon, Oct 22, 2012	12.59	12.60	12.31	12.53
192	NASDAQ	HAFC	Fri, Oct 19, 2012	12.70	12.86	12.55	12.63
191	NASDAQ	HAFC	Thu, Oct 18, 2012	13.00	13.22	12.70	12.75
190	NASDAQ	HAFC	Wed, Oct 17, 2012	12.63	12.84	12.54	12.81
189	NASDAQ	HAFC	Tue, Oct 16, 2012	12.71	12.72	12.44	12.60
188	NASDAQ	HAFC	Mon, Oct 15, 2012	12.70	12.89	12.58	12.65
187	NASDAQ	HAFC	Fri, Oct 12, 2012	12.82	12.83	12.66	12.68
186	NASDAQ	HAFC	Thu, Oct 11, 2012	12.80	13.00	12.77	12.83
185	NASDAQ	HAFC	Wed, Oct 10, 2012	12.85	13.06	12.70	12.72
184	NASDAQ	HAFC	Tue, Oct 9, 2012	13.04	13.04	12.80	12.81
183	NASDAQ	HAFC	Mon, Oct 8, 2012	12.91	13.05	12.90	12.98
182	NASDAQ	HAFC	Fri, Oct 5, 2012	13.00	13.15	12.92	12.96
181	NASDAQ	HAFC	Thu, Oct 4, 2012	12.99	13.10	12.86	12.95
180	NASDAQ	HAFC	Wed, Oct 3, 2012	13.03	13.05	12.84	12.90
179	NASDAQ	HAFC	Tue, Oct 2, 2012	13.05	13.15	12.88	12.98
178	NASDAQ	HAFC	Mon, Oct 1, 2012	12.94	13.07	12.86	12.98
177	NASDAQ	HAFC	Fri, Sep 28, 2012	12.86	13.00	12.75	12.81
176	NASDAQ	HAFC	Thu, Sep 27, 2012	12.85	13.05	12.73	12.92
175	NASDAQ	HAFC	Wed, Sep 26, 2012	13.04	13.13	12.61	12.76
174	NASDAQ	HAFC	Tue, Sep 25, 2012	13.37	13.49	12.97	13.03
173	NASDAQ	HAFC	Mon, Sep 24, 2012	13.14	13.40	13.00	13.33
172	NASDAQ	HAFC	Fri, Sep 21, 2012	13.24	13.40	12.98	13.28
171	NASDAQ	HAFC	Thu, Sep 20, 2012	12.93	13.15	12.89	13.09
170	NASDAQ	HAFC	Wed, Sep 19, 2012	13.15	13.23	12.92	12.98
169	NASDAQ	HAFC	Tue, Sep 18, 2012	13.00	13.25	12.92	13.12
168	NASDAQ	HAFC	Mon, Sep 17, 2012	13.05	13.06	12.87	12.97
167	NASDAQ	HAFC	Fri, Sep 14, 2012	13.09	13.35	13.00	13.07
166	NASDAQ	HAFC	Thu, Sep 13, 2012	12.70	13.30	12.70	13.01
165	NASDAQ	HAFC	Wed, Sep 12, 2012	12.68	12.87	12.61	12.72
164	NASDAQ	HAFC	Tue, Sep 11, 2012	12.64	12.83	12.61	12.68
163	NASDAQ	HAFC	Mon, Sep 10, 2012	12.81	12.86	12.60	12.64
162	NASDAQ	HAFC	Fri, Sep 7, 2012	12.78	12.94	12.68	12.79
161	NASDAQ	HAFC	Thu, Sep 6, 2012	12.64	12.94	12.39	12.67
160	NASDAQ	HAFC	Wed, Sep 5, 2012	12.70	12.72	12.12	12.59
159	NASDAQ	HAFC	Tue, Sep 4, 2012	12.45	12.75	12.42	12.70
158	NASDAQ	HAFC	Fri, Aug 31, 2012	12.50	12.54	12.43	12.49
157	NASDAQ	HAFC	Thu, Aug 30, 2012	12.46	12.52	12.26	12.50
156	NASDAQ	HAFC	Wed, Aug 29, 2012	12.48	12.59	12.28	12.50
155	NASDAQ	HAFC	Tue, Aug 28, 2012	12.42	12.60	12.42	12.48
154	NASDAQ	HAFC	Mon, Aug 27, 2012	12.50	12.65	12.36	12.46
153	NASDAQ	HAFC	Fri, Aug 24, 2012	12.45	12.53	12.35	12.44
152	NASDAQ	HAFC	Thu, Aug 23, 2012	12.70	12.89	12.40	12.48
151	NASDAQ	HAFC	Wed, Aug 22, 2012	12.88	12.89	12.54	12.70
150	NASDAQ	HAFC	Tue, Aug 21, 2012	13.06	13.14	12.81	12.88
149	NASDAQ	HAFC	Mon, Aug 20, 2012	13.16	13.19	12.93	12.97
148	NASDAQ	HAFC	Fri, Aug 17, 2012	12.93	13.15	12.85	13.15
147	NASDAQ	HAFC	Thu, Aug 16, 2012	12.81	13.00	12.75	12.97
146	NASDAQ	HAFC	Wed, Aug 15, 2012	12.81	13.00	12.76	12.80
145	NASDAQ	HAFC	Tue, Aug 14, 2012	12.87	12.96	12.76	12.83
144	NASDAQ	HAFC	Mon, Aug 13, 2012	12.70	12.94	12.55	12.82
143	NASDAQ	HAFC	Fri, Aug 10, 2012	12.40	12.75	12.27	12.72
142	NASDAQ	HAFC	Thu, Aug 9, 2012	12.09	12.48	12.08	12.47
141	NASDAQ	HAFC	Wed, Aug 8, 2012	11.66	12.07	11.56	12.07
140	NASDAQ	HAFC	Tue, Aug 7, 2012	11.32	11.74	11.32	11.72
139	NASDAQ	HAFC	Mon, Aug 6, 2012	11.02	11.36	10.81	11.30
138	NASDAQ	HAFC	Fri, Aug 3, 2012	10.86	11.07	10.81	10.97
137	NASDAQ	HAFC	Thu, Aug 2, 2012	10.49	10.83	10.49	10.71
136	NASDAQ	HAFC	Wed, Aug 1, 2012	10.98	10.99	10.50	10.50
135	NASDAQ	HAFC	Tue, Jul 31, 2012	10.82	10.98	10.82	10.95
134	NASDAQ	HAFC	Mon, Jul 30, 2012	10.86	10.92	10.79	10.82
133	NASDAQ	HAFC	Fri, Jul 27, 2012	10.85	10.90	10.77	10.89
132	NASDAQ	HAFC	Thu, Jul 26, 2012	10.87	10.87	10.70	10.83
131	NASDAQ	HAFC	Wed, Jul 25, 2012	10.83	10.88	10.68	10.73
130	NASDAQ	HAFC	Tue, Jul 24, 2012	10.79	10.84	10.66	10.75
129	NASDAQ	HAFC	Mon, Jul 23, 2012	10.65	10.88	10.65	10.80
128	NASDAQ	HAFC	Fri, Jul 20, 2012	10.75	10.90	10.75	10.84
127	NASDAQ	HAFC	Thu, Jul 19, 2012	10.89	10.89	10.71	10.85
126	NASDAQ	HAFC	Wed, Jul 18, 2012	10.70	10.82	10.58	10.80
125	NASDAQ	HAFC	Tue, Jul 17, 2012	10.78	10.89	10.59	10.71
124	NASDAQ	HAFC	Mon, Jul 16, 2012	10.69	10.78	10.63	10.78
123	NASDAQ	HAFC	Fri, Jul 13, 2012	10.63	10.75	10.44	10.73
122	NASDAQ	HAFC	Thu, Jul 12, 2012	10.34	10.67	10.34	10.62
121	NASDAQ	HAFC	Wed, Jul 11, 2012	10.40	10.49	10.36	10.41
120	NASDAQ	HAFC	Tue, Jul 10, 2012	10.44	10.60	10.30	10.38
119	NASDAQ	HAFC	Mon, Jul 9, 2012	10.58	10.63	10.32	10.44
118	NASDAQ	HAFC	Fri, Jul 6, 2012	10.52	10.64	10.36	10.58
117	NASDAQ	HAFC	Thu, Jul 5, 2012	10.62	10.69	10.55	10.64
116	NASDAQ	HAFC	Tue, Jul 3, 2012	10.57	10.69	10.57	10.69
115	NASDAQ	HAFC	Mon, Jul 2, 2012	10.51	10.65	10.49	10.60
114	NASDAQ	HAFC	Fri, Jun 29, 2012	10.29	10.50	10.28	10.48
113	NASDAQ	HAFC	Thu, Jun 28, 2012	9.94	10.16	9.71	10.14
112	NASDAQ	HAFC	Wed, Jun 27, 2012	9.87	10.10	9.78	10.01
111	NASDAQ	HAFC	Tue, Jun 26, 2012	9.82	9.94	9.70	9.81
110	NASDAQ	HAFC	Mon, Jun 25, 2012	9.89	9.98	9.79	9.84
109	NASDAQ	HAFC	Fri, Jun 22, 2012	9.90	10.09	9.76	10.07
108	NASDAQ	HAFC	Thu, Jun 21, 2012	10.14	10.14	9.73	9.80
107	NASDAQ	HAFC	Wed, Jun 20, 2012	10.06	10.15	10.00	10.11
106	NASDAQ	HAFC	Tue, Jun 19, 2012	9.88	10.08	9.84	10.03
105	NASDAQ	HAFC	Mon, Jun 18, 2012	9.89	10.02	9.83	9.87
104	NASDAQ	HAFC	Fri, Jun 15, 2012	9.82	10.03	9.78	10.01
103	NASDAQ	HAFC	Thu, Jun 14, 2012	9.69	9.85	9.69	9.84
102	NASDAQ	HAFC	Wed, Jun 13, 2012	9.70	9.88	9.55	9.67
101	NASDAQ	HAFC	Tue, Jun 12, 2012	9.62	9.93	9.55	9.72
100	NASDAQ	HAFC	Mon, Jun 11, 2012	10.10	10.17	9.56	9.57
99	NASDAQ	HAFC	Fri, Jun 8, 2012	9.70	10.08	9.52	10.03
98	NASDAQ	HAFC	Thu, Jun 7, 2012	9.60	9.84	9.42	9.71
97	NASDAQ	HAFC	Wed, Jun 6, 2012	9.25	9.49	9.15	9.47
96	NASDAQ	HAFC	Tue, Jun 5, 2012	9.15	9.37	9.10	9.17
95	NASDAQ	HAFC	Mon, Jun 4, 2012	9.25	9.37	9.11	9.19
94	NASDAQ	HAFC	Fri, Jun 1, 2012	9.22	9.38	9.15	9.20
93	NASDAQ	HAFC	Thu, May 31, 2012	9.48	9.63	9.35	9.39
92	NASDAQ	HAFC	Wed, May 30, 2012	9.53	9.57	9.42	9.45
91	NASDAQ	HAFC	Tue, May 29, 2012	9.59	9.61	9.44	9.58
90	NASDAQ	HAFC	Fri, May 25, 2012	9.63	9.63	9.45	9.48
89	NASDAQ	HAFC	Thu, May 24, 2012	9.55	9.64	9.43	9.63
88	NASDAQ	HAFC	Wed, May 23, 2012	9.47	9.67	9.41	9.54
87	NASDAQ	HAFC	Tue, May 22, 2012	9.56	9.70	9.53	9.59
86	NASDAQ	HAFC	Mon, May 21, 2012	9.64	9.75	9.55	9.58
85	NASDAQ	HAFC	Fri, May 18, 2012	9.76	9.88	9.65	9.66
84	NASDAQ	HAFC	Thu, May 17, 2012	9.84	10.02	9.77	9.79
83	NASDAQ	HAFC	Wed, May 16, 2012	9.95	10.08	9.84	9.86
82	NASDAQ	HAFC	Tue, May 15, 2012	9.91	9.99	9.88	9.92
81	NASDAQ	HAFC	Mon, May 14, 2012	10.05	10.10	9.91	9.93
80	NASDAQ	HAFC	Fri, May 11, 2012	10.29	10.34	10.10	10.18
79	NASDAQ	HAFC	Thu, May 10, 2012	10.15	10.39	10.15	10.36
78	NASDAQ	HAFC	Wed, May 9, 2012	10.01	10.18	10.01	10.08
77	NASDAQ	HAFC	Tue, May 8, 2012	10.10	10.25	10.00	10.11
76	NASDAQ	HAFC	Mon, May 7, 2012	10.09	10.26	10.03	10.14
75	NASDAQ	HAFC	Fri, May 4, 2012	10.25	10.30	10.05	10.09
74	NASDAQ	HAFC	Thu, May 3, 2012	10.43	10.53	10.26	10.30
73	NASDAQ	HAFC	Wed, May 2, 2012	10.38	10.52	10.21	10.43
72	NASDAQ	HAFC	Tue, May 1, 2012	10.40	10.68	10.40	10.47
71	NASDAQ	HAFC	Mon, Apr 30, 2012	10.66	10.66	10.41	10.43
70	NASDAQ	HAFC	Fri, Apr 27, 2012	10.55	10.73	10.37	10.68
69	NASDAQ	HAFC	Thu, Apr 26, 2012	10.22	10.54	10.22	10.51
68	NASDAQ	HAFC	Wed, Apr 25, 2012	10.49	10.65	10.38	10.64
67	NASDAQ	HAFC	Tue, Apr 24, 2012	10.16	10.48	10.14	10.39
66	NASDAQ	HAFC	Mon, Apr 23, 2012	10.23	10.27	10.06	10.13
65	NASDAQ	HAFC	Fri, Apr 20, 2012	10.34	10.48	10.25	10.37
64	NASDAQ	HAFC	Thu, Apr 19, 2012	10.14	10.31	9.87	10.17
63	NASDAQ	HAFC	Wed, Apr 18, 2012	10.28	10.28	10.06	10.10
62	NASDAQ	HAFC	Tue, Apr 17, 2012	10.03	10.40	10.03	10.31
61	NASDAQ	HAFC	Mon, Apr 16, 2012	9.82	10.22	9.71	9.96
60	NASDAQ	HAFC	Fri, Apr 13, 2012	10.04	10.04	9.64	9.76
59	NASDAQ	HAFC	Thu, Apr 12, 2012	9.97	10.21	9.97	10.09
58	NASDAQ	HAFC	Wed, Apr 11, 2012	9.86	10.05	9.79	10.00
57	NASDAQ	HAFC	Tue, Apr 10, 2012	10.02	10.02	9.61	9.72
56	NASDAQ	HAFC	Mon, Apr 9, 2012	10.04	10.09	9.95	9.99
55	NASDAQ	HAFC	Thu, Apr 5, 2012	10.31	10.38	10.20	10.26
54	NASDAQ	HAFC	Wed, Apr 4, 2012	10.24	10.38	10.10	10.35
53	NASDAQ	HAFC	Tue, Apr 3, 2012	10.40	10.57	10.27	10.40
52	NASDAQ	HAFC	Mon, Apr 2, 2012	10.12	10.39	10.00	10.39
51	NASDAQ	HAFC	Fri, Mar 30, 2012	10.23	10.23	10.01	10.12
50	NASDAQ	HAFC	Thu, Mar 29, 2012	10.06	10.18	9.88	10.14
49	NASDAQ	HAFC	Wed, Mar 28, 2012	10.14	10.22	10.08	10.18
48	NASDAQ	HAFC	Tue, Mar 27, 2012	10.24	10.25	10.08	10.18
47	NASDAQ	HAFC	Mon, Mar 26, 2012	10.12	10.30	10.10	10.26
46	NASDAQ	HAFC	Fri, Mar 23, 2012	10.00	10.14	9.88	10.03
45	NASDAQ	HAFC	Thu, Mar 22, 2012	10.10	10.20	9.98	10.01
44	NASDAQ	HAFC	Wed, Mar 21, 2012	10.40	10.42	10.12	10.19
43	NASDAQ	HAFC	Tue, Mar 20, 2012	10.59	10.60	10.28	10.35
42	NASDAQ	HAFC	Mon, Mar 19, 2012	10.36	10.72	10.19	10.59
41	NASDAQ	HAFC	Fri, Mar 16, 2012	10.11	10.42	10.04	10.40
40	NASDAQ	HAFC	Thu, Mar 15, 2012	9.89	10.09	9.83	10.08
39	NASDAQ	HAFC	Wed, Mar 14, 2012	9.50	10.07	9.50	9.85
38	NASDAQ	HAFC	Tue, Mar 13, 2012	9.20	9.54	9.20	9.53
37	NASDAQ	HAFC	Mon, Mar 12, 2012	9.10	9.20	8.92	9.13
36	NASDAQ	HAFC	Fri, Mar 9, 2012	8.72	9.14	8.72	9.10
35	NASDAQ	HAFC	Thu, Mar 8, 2012	8.46	8.60	8.36	8.59
34	NASDAQ	HAFC	Wed, Mar 7, 2012	8.24	8.41	8.21	8.39
33	NASDAQ	HAFC	Tue, Mar 6, 2012	8.40	8.53	8.16	8.19
32	NASDAQ	HAFC	Mon, Mar 5, 2012	8.40	8.48	8.30	8.46
31	NASDAQ	HAFC	Fri, Mar 2, 2012	8.55	8.62	8.40	8.40
30	NASDAQ	HAFC	Thu, Mar 1, 2012	8.75	8.87	8.51	8.51
29	NASDAQ	HAFC	Wed, Feb 29, 2012	8.66	8.73	8.60	8.67
28	NASDAQ	HAFC	Tue, Feb 28, 2012	8.67	8.73	8.61	8.64
27	NASDAQ	HAFC	Mon, Feb 27, 2012	8.67	8.81	8.64	8.69
26	NASDAQ	HAFC	Fri, Feb 24, 2012	8.81	8.83	8.68	8.77
25	NASDAQ	HAFC	Thu, Feb 23, 2012	8.64	8.83	8.57	8.83
24	NASDAQ	HAFC	Wed, Feb 22, 2012	8.89	8.94	8.59	8.60
23	NASDAQ	HAFC	Tue, Feb 21, 2012	8.93	8.95	8.85	8.92
22	NASDAQ	HAFC	Fri, Feb 17, 2012	9.01	9.09	8.92	8.93
21	NASDAQ	HAFC	Thu, Feb 16, 2012	8.89	9.02	8.87	8.95
20	NASDAQ	HAFC	Wed, Feb 15, 2012	8.95	9.00	8.88	8.92
19	NASDAQ	HAFC	Tue, Feb 14, 2012	8.84	8.95	8.77	8.91
18	NASDAQ	HAFC	Mon, Feb 13, 2012	8.92	9.04	8.79	8.89
17	NASDAQ	HAFC	Fri, Feb 10, 2012	8.90	8.98	8.80	8.81
16	NASDAQ	HAFC	Thu, Feb 9, 2012	9.01	9.03	8.83	9.01
15	NASDAQ	HAFC	Wed, Feb 8, 2012	9.02	9.22	8.91	8.98
14	NASDAQ	HAFC	Tue, Feb 7, 2012	8.98	9.14	8.87	9.00
13	NASDAQ	HAFC	Mon, Feb 6, 2012	8.95	8.99	8.80	8.96
12	NASDAQ	HAFC	Fri, Feb 3, 2012	8.90	9.14	8.82	9.04
11	NASDAQ	HAFC	Thu, Feb 2, 2012	8.54	8.82	8.48	8.76
10	NASDAQ	HAFC	Wed, Feb 1, 2012	8.31	8.73	8.25	8.52
9	NASDAQ	HAFC	Tue, Jan 31, 2012	8.04	8.26	7.91	8.24
8	NASDAQ	HAFC	Mon, Jan 30, 2012	8.07	8.11	7.97	7.99
7	NASDAQ	HAFC	Fri, Jan 27, 2012	8.06	8.16	7.97	8.10
6	NASDAQ	HAFC	Thu, Jan 26, 2012	8.20	8.20	7.96	8.10
5	NASDAQ	HAFC	Wed, Jan 25, 2012	8.20	8.20	8.00	8.19
4	NASDAQ	HAFC	Tue, Jan 24, 2012	8.01	8.23	7.90	8.18
3	NASDAQ	HAFC	Mon, Jan 23, 2012	8.24	8.24	8.02	8.07
2	NASDAQ	HAFC	Fri, Jan 20, 2012	8.21	8.22	8.03	8.20
1	NASDAQ	HAFC	Thu, Jan 19, 2012	8.45	8.65	8.15	8.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Hanmi Financial Corp NASDAQ:HAFC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024