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 (%)
Nov 30, 2016 15.61 15.61 15.56 15.56 1,360 +0.05(+0.31%)
Nov 29, 2016 15.56 15.56 15.51 15.51 493 +0.17(+1.10%)
Nov 28, 2016 15.71 15.71 15.34 15.34 3,479 -0.44(-2.76%)
Nov 23, 2016 15.78 15.78 15.78 159 +0.14(+0.93%)
Nov 22, 2016 15.42 15.66 15.42 15.63 5,336 +0.32(+2.06%)
Nov 21, 2016 15.32 15.32 14.93 15.32 3,754 +0.05(+0.32%)
Nov 17, 2016 15.27 15.27 15.27 0 +0.00(+0.00%)
Nov 15, 2016 15.27 15.27 15.27 7 +0.03(+0.21%)
Nov 14, 2016 14.88 15.27 14.88 15.24 3,536 +0.40(+2.66%)
Nov 11, 2016 15.03 15.03 14.78 14.84 5,922 +0.20(+1.37%)
Nov 10, 2016 15.90 14.35 14.64 11,583 +0.19(+1.34%)
Nov 09, 2016 14.30 14.45 14.26 14.45 2,624 +0.14(+1.01%)
Nov 08, 2016 14.33 14.35 14.30 14.30 3,374 -0.01(-0.04%)
Nov 07, 2016 14.24 14.31 14.21 14.31 4,688 +0.12(+0.82%)
Nov 04, 2016 14.15 14.21 14.15 14.19 2,769 -0.01(-0.10%)
Nov 03, 2016 14.13 14.30 14.11 14.21 2,478 +0.19(+1.38%)
Nov 02, 2016 14.01 14.01 14.01 14.01 224 -0.10(-0.68%)
Nov 01, 2016 14.45 14.45 14.11 14.11 2,329 -0.10(-0.68%)
Oct 31, 2016 14.06 14.21 14.06 14.21 2,262 +0.10(+0.69%)
Oct 28, 2016 14.06 14.30 13.92 14.11 8,067 +0.00(+0.00%)
Oct 27, 2016 13.92 14.30 13.87 14.11 1,532 +0.39(+2.82%)
Oct 26, 2016 13.72 13.72 13.72 13.72 836 -0.24(-1.73%)
Oct 25, 2016 13.82 13.97 13.72 13.97 1,946 +0.24(+1.76%)
Oct 24, 2016 13.72 13.77 13.72 13.72 13,854 +0.00(+0.00%)
Oct 21, 2016 13.72 14.09 13.12 13.72 15,992 -0.24(-1.73%)
Oct 20, 2016 13.72 13.97 13.72 13.97 645 +0.24(+1.76%)
Oct 19, 2016 14.45 14.45 13.72 13.72 846 +0.00(+0.00%)
Oct 18, 2016 13.73 14.35 13.72 13.72 1,138 +0.00(+0.00%)
Oct 13, 2016 13.82 13.72 13.72 13.72 11,484 +0.00(+0.00%)
Oct 12, 2016 13.75 13.82 13.72 13.72 1,702 -0.26(-1.89%)
Oct 10, 2016 13.98 13.99 13.99 13.99 100 +0.22(+1.57%)
Oct 07, 2016 13.87 13.87 13.70 13.77 1,862 -0.11(-0.77%)
Oct 06, 2016 13.91 14.00 13.88 13.88 10,802 +0.06(+0.42%)
Oct 05, 2016 13.99 13.99 13.82 13.82 5,283 +0.09(+0.63%)
Oct 04, 2016 14.36 14.36 13.73 13.73 8,832 -0.67(-4.63%)
Oct 03, 2016 14.40 14.40 14.40 14.40 866 +0.72(+5.26%)
Sep 30, 2016 13.68 13.68 13.68 13.68 1 +0.00(+0.00%)
Sep 29, 2016 13.68 14.09 13.68 13.68 1,655 -0.05(-0.39%)
Sep 28, 2016 13.64 13.73 13.64 13.73 3,022 -0.15(-1.11%)
Sep 27, 2016 13.89 13.89 13.89 13.89 188 -0.01(-0.07%)
Sep 26, 2016 13.90 13.90 13.90 13.90 213 +0.07(+0.49%)
Sep 23, 2016 13.69 14.49 13.68 13.83 4,896 +0.35(+2.58%)
Sep 22, 2016 13.94 13.94 13.48 13.48 9,593 -0.39(-2.79%)
Sep 20, 2016 13.94 13.87 13.87 13.87 222 +0.00(+0.00%)
Sep 19, 2016 14.01 14.26 13.87 13.87 16,054 -0.14(-0.97%)
Sep 16, 2016 14.00 14.00 13.87 14.00 4,414 +0.12(+0.84%)
Sep 15, 2016 13.78 13.87 13.78 13.89 8,314 -0.22(-1.58%)
Sep 14, 2016 14.11 14.30 14.11 14.11 2,076 +0.10(+0.69%)
Sep 13, 2016 14.12 14.15 13.92 14.01 15,701 -0.33(-2.29%)
Sep 12, 2016 14.34 14.34 14.34 14.34 315 +0.28(+1.99%)
Sep 07, 2016 14.50 14.06 14.06 14.06 1 +0.05(+0.34%)
Sep 06, 2016 14.03 14.34 13.89 14.01 8,817 -0.28(-1.96%)
Sep 02, 2016 14.04 14.29 14.29 14.29 4,552 +0.42(+3.02%)
Sep 01, 2016 13.92 14.01 13.84 13.88 7,796 +0.66(+5.03%)
Aug 31, 2016 13.77 13.77 13.21 13.21 1,311 -0.42(-3.06%)
Aug 30, 2016 13.57 13.63 13.57 13.63 2,231 -0.14(-1.05%)
Aug 29, 2016 13.39 13.77 13.25 13.77 1,805 +0.00(+0.00%)
Aug 26, 2016 13.77 13.77 13.77 13.77 155 -0.14(-1.04%)
Aug 25, 2016 13.92 13.92 13.92 13.92 345 -0.01(-0.09%)
Aug 24, 2016 13.77 13.93 13.77 13.93 1,288 +0.16(+1.13%)
Aug 23, 2016 13.77 13.89 13.77 13.77 1,627 +0.24(+1.80%)
Aug 19, 2016 13.53 13.53 13.53 13.53 2 +0.14(+1.08%)
Aug 18, 2016 13.72 13.87 12.89 13.39 7,421 -0.44(-3.16%)
Aug 17, 2016 13.82 13.82 13.82 13.82 620 +0.34(+2.49%)
Aug 16, 2016 13.49 13.49 13.49 13.49 368 +0.05(+0.37%)
Aug 15, 2016 13.63 13.63 13.43 13.44 2,588 -0.04(-0.33%)
Aug 12, 2016 13.43 13.63 13.43 13.48 2,095 +0.10(+0.72%)
Aug 11, 2016 13.44 13.47 13.39 13.39 7,717 -0.05(-0.36%)
Aug 08, 2016 13.58 13.43 13.43 13.43 46 -0.31(-2.25%)
Aug 02, 2016 13.75 13.74 13.74 13.74 71 +0.21(+1.57%)
Aug 01, 2016 13.57 13.57 13.48 13.53 4,482 -0.20(-1.48%)
Jul 29, 2016 13.44 13.82 13.43 13.73 2,112 +0.20(+1.44%)
Jul 28, 2016 13.48 13.87 13.46 13.54 8,493 +0.06(+0.41%)
Jul 27, 2016 13.43 13.48 13.43 13.48 4,159 +0.02(+0.14%)
Jul 26, 2016 13.40 13.46 13.39 13.46 3,873 +0.13(+0.94%)
Jul 25, 2016 13.10 13.72 13.10 13.34 16,822 +0.28(+2.15%)
Jul 22, 2016 13.06 13.06 13.06 13.06 104 -0.10(-0.73%)
Jul 21, 2016 13.24 13.24 13.05 13.15 1,318 +0.11(+0.81%)
Jul 20, 2016 13.05 13.05 13.05 13.05 2,305 -0.06(-0.46%)
Jul 19, 2016 13.11 13.11 13.11 13.11 2,065 +0.06(+0.46%)
Jul 18, 2016 13.14 13.19 13.05 13.05 4,577 -0.24(-1.82%)
Jul 14, 2016 13.05 13.29 13.29 13.29 4,345 +0.05(+0.36%)
Jul 11, 2016 13.05 13.24 13.24 13.24 85 +0.19(+1.48%)
Jul 08, 2016 13.05 13.05 13.05 13.05 220 +0.05(+0.37%)
Jul 07, 2016 13.09 13.09 13.00 13.00 3,104 +0.00(+0.04%)
Jul 05, 2016 13.19 13.34 12.81 12.99 4,815 -0.49(-3.62%)
Jul 01, 2016 13.48 13.48 13.48 13.48 206 +0.36(+2.72%)
Jun 30, 2016 13.01 13.48 13.01 13.12 3,287 -0.28(-2.09%)
Jun 28, 2016 13.38 13.41 13.41 13.41 192 +0.07(+0.51%)
Jun 27, 2016 12.97 13.39 12.85 13.34 1,403 +0.39(+3.00%)
Jun 24, 2016 12.95 12.95 12.95 12.95 382 -0.26(-1.99%)
Jun 23, 2016 13.47 13.47 13.21 13.21 959 -0.23(-1.73%)
Jun 21, 2016 13.48 13.44 13.44 13.44 102 -0.04(-0.29%)
Jun 20, 2016 13.43 13.48 13.43 13.48 1,508 +0.05(+0.36%)
Jun 17, 2016 13.43 13.43 13.43 13.43 473 -0.05(-0.36%)
Jun 16, 2016 13.46 13.48 13.46 13.48 578 +0.03(+0.22%)
Jun 15, 2016 13.44 13.45 13.43 13.45 1,123 -0.08(-0.57%)
Jun 14, 2016 13.34 13.53 13.34 13.53 3,297 +0.00(+0.00%)
Jun 13, 2016 13.53 13.53 13.53 13.53 109 +0.10(+0.72%)
Jun 10, 2016 13.43 13.43 13.43 13.43 207 -0.10(-0.71%)
Jun 09, 2016 13.41 13.53 13.41 13.53 1,055 +0.04(+0.30%)
Jun 08, 2016 13.64 13.65 13.41 13.49 2,814 +0.08(+0.63%)
Jun 07, 2016 13.53 13.53 13.41 13.41 1,143 -0.43(-3.07%)
Jun 06, 2016 13.52 13.83 13.26 13.83 2,153 +0.67(+5.07%)
Jun 02, 2016 13.10 13.16 13.16 13.16 827 +0.19(+1.47%)
Jun 01, 2016 13.75 13.75 12.71 12.97 2,319 -0.83(-6.01%)
May 31, 2016 13.04 13.80 13.04 13.80 1,227 +0.76(+5.86%)
May 27, 2016 13.42 13.04 13.04 13.04 1,034 -0.26(-1.96%)
May 26, 2016 12.35 13.96 12.35 13.30 18,080 +0.95(+7.67%)
May 25, 2016 12.16 12.32 12.14 12.35 10,750 +0.18(+1.51%)
May 24, 2016 12.08 12.17 12.08 12.17 1,002 +0.00(+0.00%)
May 23, 2016 11.98 12.17 11.98 12.17 4,974 +0.23(+1.94%)
May 20, 2016 11.84 12.05 11.84 11.94 1,326 -0.05(-0.40%)
May 18, 2016 11.91 11.98 11.98 11.98 34 +0.15(+1.22%)
May 17, 2016 11.96 11.96 11.84 11.84 515 +0.04(+0.33%)
May 16, 2016 11.88 11.88 11.74 11.80 13,742 -0.06(-0.49%)
May 13, 2016 12.05 12.08 11.86 11.86 2,435 -0.18(-1.53%)
May 12, 2016 12.04 12.04 12.04 12.04 104 -0.25(-2.04%)
May 11, 2016 12.32 12.32 12.29 12.29 555 +0.00(+0.00%)
May 10, 2016 11.98 12.29 11.97 12.29 2,934 +0.31(+2.58%)
May 09, 2016 11.98 11.98 11.97 11.98 944 +0.02(+0.16%)
May 06, 2016 11.97 11.98 11.84 11.96 3,612 -0.00(-0.04%)
May 05, 2016 11.84 11.97 11.84 11.97 1,238 +0.29(+2.53%)
May 04, 2016 11.84 11.98 11.68 11.68 8,746 -0.17(-1.43%)
May 03, 2016 11.84 11.84 11.84 11.84 727 +0.00(+0.04%)
May 02, 2016 12.03 12.03 11.84 11.84 1,098 -0.19(-1.61%)
Apr 29, 2016 11.84 12.03 11.83 12.03 11,535 -0.03(-0.24%)
Apr 28, 2016 12.16 12.32 12.06 12.06 3,008 +0.21(+1.79%)
Apr 27, 2016 11.79 12.12 11.78 11.85 12,007 +0.07(+0.57%)
Apr 26, 2016 11.67 11.79 11.66 11.78 4,859 -0.05(-0.41%)
Apr 25, 2016 11.63 11.83 11.56 11.83 5,151 +0.53(+4.70%)
Apr 22, 2016 11.29 11.32 11.20 11.30 4,071 +0.09(+0.78%)
Apr 21, 2016 11.23 11.23 11.21 11.21 804 -0.32(-2.77%)
Apr 20, 2016 11.11 11.59 11.11 11.53 2,001 +0.33(+2.98%)
Apr 19, 2016 11.08 11.20 11.08 11.20 2,206 +0.17(+1.54%)
Apr 18, 2016 11.24 11.24 11.03 11.03 1,283 +0.00(+0.00%)
Apr 15, 2016 11.14 11.24 11.03 11.03 850 +0.01(+0.09%)
Apr 14, 2016 11.02 11.02 11.02 11.02 5,672 -0.10(-0.87%)
Apr 13, 2016 11.10 11.17 11.03 11.11 2,863 +0.01(+0.09%)
Apr 12, 2016 11.10 11.10 11.10 11.10 1,254 +0.15(+1.41%)
Apr 11, 2016 10.93 11.10 10.87 10.95 3,492 +0.03(+0.27%)
Apr 08, 2016 11.12 11.25 10.87 10.92 10,001 -0.19(-1.74%)
Apr 07, 2016 11.12 11.17 11.11 11.11 1,035 +0.00(+0.00%)
Apr 06, 2016 11.31 11.31 11.11 11.11 4,127 -0.18(-1.63%)
Apr 05, 2016 11.11 11.30 11.11 11.30 1,048 +0.18(+1.65%)
Apr 04, 2016 11.11 11.27 11.11 11.11 1,644 -0.29(-2.54%)
Apr 01, 2016 11.40 11.40 11.40 11.40 430 +0.52(+4.79%)
Mar 31, 2016 10.96 10.97 10.88 10.88 979 -0.11(-0.99%)
Mar 30, 2016 10.90 10.99 10.90 10.99 491 +0.09(+0.82%)
Mar 29, 2016 10.92 10.92 10.84 10.90 3,551 -0.12(-1.05%)
Mar 28, 2016 11.07 11.07 11.02 11.02 262 -0.01(-0.09%)
Mar 24, 2016 11.08 11.03 11.03 11.03 2,069 -0.01(-0.09%)
Mar 23, 2016 11.05 11.10 11.04 11.04 2,187 -0.22(-1.97%)
Mar 22, 2016 11.26 11.26 11.24 11.26 3,324 +0.21(+1.92%)
Mar 21, 2016 11.04 11.10 11.04 11.05 1,083 -0.10(-0.87%)
Mar 18, 2016 11.11 11.14 11.11 11.14 10,273 +0.11(+0.96%)
Mar 17, 2016 11.00 11.04 10.92 11.04 2,136 +0.21(+1.96%)
Mar 16, 2016 10.82 10.82 10.82 10.82 405 +0.01(+0.13%)
Mar 11, 2016 11.11 10.81 10.81 10.81 139 +0.02(+0.23%)
Mar 10, 2016 10.79 10.79 10.79 10.79 728 -0.00(-0.00%)
Mar 09, 2016 10.77 10.87 10.77 10.79 1,878 +0.02(+0.18%)
Mar 08, 2016 10.78 10.78 10.73 10.77 1,268 +0.02(+0.18%)
Mar 07, 2016 10.89 10.89 10.75 10.75 513 +0.02(+0.18%)
Mar 04, 2016 10.73 10.73 10.73 10.73 317 -0.03(-0.27%)
Mar 03, 2016 10.74 10.88 10.73 10.76 1,676 +0.00(+0.00%)
Mar 02, 2016 10.76 10.76 10.76 10.76 250 -0.25(-2.28%)
Mar 01, 2016 10.87 11.01 10.87 11.01 684 +0.29(+2.70%)
Feb 29, 2016 10.84 10.84 10.72 10.72 1,340 -0.11(-0.98%)
Feb 26, 2016 10.82 10.82 10.72 10.82 1,674 +0.01(+0.09%)
Feb 25, 2016 10.65 10.81 10.64 10.81 620 -0.03(-0.27%)
Feb 24, 2016 10.66 10.84 10.64 10.84 16,938 -0.03(-0.27%)
Feb 23, 2016 10.84 10.87 10.84 10.87 4,383 +0.11(+0.99%)
Feb 22, 2016 10.77 11.00 10.63 10.77 3,556 +0.13(+1.18%)
Feb 19, 2016 10.82 10.82 10.63 10.64 3,632 -0.20(-1.87%)
Feb 18, 2016 10.84 10.84 10.84 10.84 1,165 +0.21(+2.00%)
Feb 17, 2016 10.63 10.63 10.63 10.63 111 +0.04(+0.37%)
Feb 16, 2016 10.58 10.63 10.58 10.59 2,572 -0.04(-0.36%)
Feb 12, 2016 10.63 10.63 10.63 10.63 3,724 +0.10(+0.92%)
Feb 11, 2016 10.49 10.81 10.49 10.53 8,295 -0.34(-3.11%)
Feb 10, 2016 10.91 10.92 10.79 10.87 4,104 -0.05(-0.44%)
Feb 09, 2016 10.79 10.92 10.74 10.92 2,279 +0.00(+0.00%)
Feb 08, 2016 11.26 11.27 10.78 10.92 17,364 -0.33(-2.92%)
Feb 05, 2016 11.24 11.38 11.10 11.25 5,485 +0.13(+1.13%)
Feb 03, 2016 11.11 11.12 11.12 11.12 1 -0.11(-0.95%)
Feb 01, 2016 11.40 11.23 11.23 11.23 164 +0.10(+0.87%)
Jan 29, 2016 11.39 11.39 11.13 11.13 694 -0.15(-1.37%)
Jan 28, 2016 11.02 11.29 10.60 11.29 10,279 +0.27(+2.46%)
Jan 27, 2016 11.02 11.16 11.02 11.02 2,887 +0.18(+1.69%)
Jan 25, 2016 10.66 10.83 10.83 10.83 14 +0.07(+0.63%)
Jan 22, 2016 10.64 10.81 10.63 10.77 3,955 -0.05(-0.45%)
Jan 20, 2016 10.69 10.81 10.81 10.81 1 -0.07(-0.62%)
Jan 15, 2016 11.04 10.88 10.88 10.88 220 -0.31(-2.76%)
Jan 14, 2016 11.02 11.20 11.02 11.19 1,111 +0.15(+1.40%)
Jan 13, 2016 11.02 11.04 11.01 11.04 2,348 -0.03(-0.26%)
Jan 12, 2016 11.07 11.07 11.07 11.07 3,958 +0.00(+0.00%)
Jan 11, 2016 11.22 11.23 11.07 11.07 3,053 -0.10(-0.87%)
Jan 08, 2016 11.11 11.16 11.07 11.16 3,199 +0.06(+0.52%)
Jan 07, 2016 11.16 11.21 10.98 11.10 1,613 -0.07(-0.64%)
Jan 06, 2016 11.16 11.38 11.16 11.18 2,550 -0.06(-0.52%)
Jan 05, 2016 11.16 11.24 11.16 11.24 531 +0.02(+0.21%)
Jan 04, 2016 11.21 11.21 11.21 11.21 1,620 +0.05(+0.43%)
Dec 31, 2015 11.17 11.16 11.16 11.16 1,241 +0.05(+0.44%)
Dec 30, 2015 11.18 11.27 11.11 11.11 2,613 -0.05(-0.43%)
Dec 29, 2015 11.17 11.30 11.17 11.16 3,590 -0.05(-0.43%)
Dec 28, 2015 11.19 11.33 11.12 11.21 1,435 +0.06(+0.52%)
Dec 24, 2015 11.28 11.15 11.15 11.15 517 -0.14(-1.20%)
Dec 23, 2015 11.16 11.31 11.16 11.29 5,856 -0.02(-0.17%)
Dec 22, 2015 11.38 11.39 11.13 11.31 1,463 +0.00(+0.00%)
Dec 21, 2015 11.11 11.54 11.11 11.31 5,647 +0.04(+0.34%)
Dec 18, 2015 11.03 11.47 11.03 11.27 51,046 +0.01(+0.09%)
Dec 17, 2015 11.26 11.37 10.99 11.26 16,145 -0.05(-0.43%)
Dec 16, 2015 10.95 11.53 10.94 11.31 7,918 +0.39(+3.54%)
Dec 15, 2015 10.87 11.56 10.85 10.92 14,635 +0.14(+1.27%)
Dec 14, 2015 11.07 11.11 10.69 10.78 23,390 +0.06(+0.53%)
Dec 11, 2015 11.14 11.14 11.00 10.73 11,391 -0.42(-3.73%)
Dec 10, 2015 11.20 11.20 11.14 11.14 3,462 -0.04(-0.35%)
Dec 09, 2015 11.17 11.30 11.14 11.18 4,434 -0.01(-0.09%)
Dec 08, 2015 11.16 11.19 11.12 11.19 9,630 +0.03(+0.26%)
Dec 07, 2015 11.40 11.40 11.12 11.16 14,015 -0.24(-2.12%)
Dec 03, 2015 11.43 11.40 11.40 11.40 13 -0.01(-0.08%)
Dec 02, 2015 11.44 11.44 11.41 11.41 694 -0.07(-0.59%)
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.