Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hmn Financial Inc (NQ: HMNF )

22.58 -0.39 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.682 3.682 2.899 2.909 8,341 +0.01(+0.33%)
Jan 29, 2009 3.209 3.218 2.899 2.899 11,608 -0.48(-14.29%)
Jan 28, 2009 3.354 3.383 3.315 3.383 2,344 +0.10(+2.94%)
Jan 27, 2009 3.083 3.286 3.083 3.286 2,102 +0.05(+1.49%)
Jan 26, 2009 3.673 3.866 3.238 3.238 11,486 -0.44(-12.07%)
Jan 23, 2009 3.682 3.682 3.682 3.682 103 -0.05(-1.35%)
Jan 22, 2009 3.731 3.733 3.733 3.733 0 +0.00(+0.00%)
Jan 21, 2009 3.733 3.733 3.733 3.733 103 -0.33(-8.05%)
Jan 20, 2009 4.108 4.108 3.702 4.059 2,214 -0.05(-1.18%)
Jan 16, 2009 4.137 4.137 4.108 4.108 1,055 -0.24(-5.56%)
Jan 15, 2009 4.296 4.349 4.296 4.349 413 +0.05(+1.12%)
Jan 14, 2009 4.340 4.340 4.291 4.301 5,403 +0.73(+20.60%)
Jan 13, 2009 3.924 3.924 3.537 3.566 5,560 -0.54(-13.18%)
Jan 12, 2009 4.446 4.446 3.924 4.108 2,003 -0.24(-5.56%)
Jan 09, 2009 4.378 4.398 3.934 4.349 4,157 +0.43(+10.84%)
Jan 08, 2009 3.924 3.924 3.924 3.924 0 +0.00(+0.00%)
Jan 07, 2009 4.204 4.204 3.914 3.924 6,453 -0.39(-8.97%)
Jan 06, 2009 4.562 4.600 4.204 4.311 7,071 +0.08(+1.82%)
Jan 05, 2009 4.349 4.349 4.195 4.233 2,665 -0.07(-1.57%)
Jan 02, 2009 4.349 4.369 3.479 4.301 5,594 +0.26(+6.46%)
Dec 31, 2008 3.595 4.040 3.431 4.040 20,469 +0.36(+9.71%)
Dec 30, 2008 4.436 4.436 3.392 3.682 38,237 -0.32(-7.97%)
Dec 29, 2008 4.108 4.108 3.905 4.001 784 +0.15(+4.02%)
Dec 26, 2008 3.673 4.108 3.576 3.847 6,064 +0.17(+4.74%)
Dec 24, 2008 3.856 3.856 3.141 3.673 5,323 -0.18(-4.76%)
Dec 23, 2008 2.957 3.856 2.899 3.856 21,551 +0.83(+27.48%)
Dec 22, 2008 3.286 3.286 2.899 3.025 3,103 -0.12(-3.69%)
Dec 19, 2008 3.160 3.238 2.919 3.141 9,435 -0.02(-0.61%)
Dec 18, 2008 3.789 3.856 3.160 3.160 8,225 -0.36(-10.14%)
Dec 17, 2008 3.663 3.696 3.484 3.517 3,879 +0.09(+2.50%)
Dec 16, 2008 3.673 3.731 3.395 3.431 7,940 -0.19(-5.33%)
Dec 15, 2008 3.624 3.624 3.624 3.624 630 +0.31(+9.46%)
Dec 12, 2008 3.412 3.653 3.170 3.311 7,913 -0.11(-3.22%)
Dec 11, 2008 3.731 3.847 3.421 3.421 2,943 -0.39(-10.15%)
Dec 10, 2008 3.586 3.808 3.586 3.808 3,893 +0.11(+2.87%)
Dec 09, 2008 3.847 3.856 3.518 3.702 7,486 -0.11(-2.79%)
Dec 08, 2008 3.677 3.827 3.677 3.808 5,696 +0.17(+4.78%)
Dec 05, 2008 3.856 3.856 3.624 3.634 3,109 +0.01(+0.27%)
Dec 04, 2008 3.963 3.963 3.624 3.624 11,263 -0.26(-6.72%)
Dec 03, 2008 3.885 4.224 3.885 3.885 4,242 -0.47(-10.86%)
Dec 02, 2008 4.030 4.494 4.001 4.359 4,946 +0.59(+15.64%)
Dec 01, 2008 3.866 4.533 3.769 3.769 9,413 -0.20(-5.11%)
Nov 28, 2008 4.050 4.059 3.963 3.972 2,276 +0.08(+1.99%)
Nov 26, 2008 3.885 4.059 3.866 3.895 31,137 -0.07(-1.71%)
Nov 25, 2008 4.195 4.514 3.866 3.963 54,176 +0.00(+0.00%)
Nov 24, 2008 4.137 4.253 3.866 3.963 5,897 +0.01(+0.24%)
Nov 21, 2008 5.055 5.055 3.953 3.953 4,093 -0.81(-17.04%)
Nov 20, 2008 4.726 4.813 4.533 4.765 3,796 -0.46(-8.87%)
Nov 19, 2008 5.615 5.799 5.074 5.229 16,813 -0.52(-9.08%)
Nov 18, 2008 5.548 5.751 4.494 5.751 19,932 +0.45(+8.58%)
Nov 17, 2008 5.934 5.958 5.296 5.296 3,788 -0.98(-15.56%)
Nov 14, 2008 6.070 6.273 6.070 6.273 620 -0.09(-1.37%)
Nov 13, 2008 6.466 6.466 5.857 6.360 2,850 -0.10(-1.50%)
Nov 12, 2008 6.775 6.785 6.456 6.456 14,371 -0.31(-4.57%)
Nov 11, 2008 6.809 6.949 6.765 6.765 748 -0.10(-1.41%)
Nov 10, 2008 7.258 7.258 6.862 6.862 13,061 +0.09(+1.28%)
Nov 07, 2008 7.374 7.374 6.775 6.775 2,503 -0.64(-8.60%)
Nov 06, 2008 7.326 7.558 6.785 7.413 7,685 -0.40(-5.07%)
Nov 05, 2008 7.693 7.983 7.258 7.809 13,014 -0.12(-1.52%)
Nov 04, 2008 8.698 8.708 7.761 7.930 7,656 -0.77(-8.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.