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 )

19.35 +0.10 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2013 5.829 6.018 5.659 5.678 2,678 -0.15(-2.50%)
Mar 27, 2013 5.824 5.848 5.737 5.824 25,818 -0.10(-1.64%)
Mar 26, 2013 5.824 5.921 5.824 5.921 4,311 +0.15(+2.52%)
Mar 25, 2013 5.969 5.969 5.775 5.775 8,647 -0.17(-2.94%)
Mar 22, 2013 5.872 5.970 5.872 5.950 3,066 +0.03(+0.49%)
Mar 21, 2013 5.921 5.921 5.921 5.921 309 -0.01(-0.16%)
Mar 20, 2013 5.723 5.963 5.659 5.931 5,134 +0.29(+5.16%)
Mar 19, 2013 5.911 5.921 5.640 5.640 2,806 -0.23(-3.97%)
Mar 18, 2013 5.921 5.921 5.834 5.872 11,148 -0.04(-0.66%)
Mar 15, 2013 5.921 5.921 5.727 5.911 2,766 -0.01(-0.16%)
Mar 14, 2013 5.630 6.183 5.630 5.921 26,097 +0.34(+6.09%)
Mar 13, 2013 5.445 5.707 5.445 5.581 5,301 +0.14(+2.50%)
Mar 12, 2013 5.445 5.581 5.445 5.445 3,142 -0.12(-2.09%)
Mar 11, 2013 5.387 5.562 5.387 5.562 9,454 +0.18(+3.43%)
Mar 08, 2013 5.135 5.377 4.912 5.377 91,086 +0.12(+2.21%)
Mar 07, 2013 5.300 5.339 5.028 5.261 1,442 +0.27(+5.45%)
Mar 06, 2013 5.086 5.271 4.902 4.989 4,037 -0.17(-3.38%)
Mar 05, 2013 4.979 5.242 4.979 5.164 16,844 +0.11(+2.11%)
Mar 04, 2013 4.950 5.077 4.950 5.057 2,451 -0.05(-0.95%)
Mar 01, 2013 5.125 5.125 4.834 5.106 1,947 -0.11(-2.05%)
Feb 28, 2013 5.174 5.308 4.591 5.212 21,227 +0.05(+0.94%)
Feb 27, 2013 5.426 5.426 5.096 5.164 9,694 +0.07(+1.33%)
Feb 26, 2013 5.096 5.096 5.096 5.096 1,893 -0.05(-0.94%)
Feb 25, 2013 5.203 5.203 5.144 5.144 9,955 -0.09(-1.67%)
Feb 22, 2013 4.921 5.232 4.921 5.232 4,435 +0.32(+6.52%)
Feb 21, 2013 5.290 5.290 4.902 4.912 7,288 -0.31(-5.95%)
Feb 20, 2013 5.426 5.436 5.212 5.222 13,266 -0.09(-1.64%)
Feb 19, 2013 5.329 5.354 5.309 5.309 2,412 -0.08(-1.44%)
Feb 15, 2013 5.348 5.387 5.348 5.387 3,384 +0.05(+0.91%)
Feb 14, 2013 5.436 5.436 5.290 5.339 50,153 -0.09(-1.61%)
Feb 13, 2013 5.339 5.474 5.290 5.426 12,105 +0.07(+1.27%)
Feb 12, 2013 5.242 5.464 5.242 5.358 4,223 +0.10(+1.84%)
Feb 11, 2013 5.387 5.474 5.261 5.261 8,185 -0.19(-3.56%)
Feb 08, 2013 5.329 5.455 5.329 5.455 5,786 +0.17(+3.12%)
Feb 07, 2013 5.270 5.368 5.261 5.290 7,074 -0.01(-0.19%)
Feb 06, 2013 5.409 5.523 5.300 5.300 6,011 -0.15(-2.67%)
Feb 04, 2013 5.533 5.727 5.135 5.445 12,211 -0.21(-3.77%)
Feb 01, 2013 5.805 5.805 5.242 5.659 17,597 -0.13(-2.18%)
Jan 31, 2013 5.805 5.814 5.552 5.785 9,832 +0.06(+1.02%)
Jan 30, 2013 5.640 5.824 5.523 5.727 15,585 +0.11(+1.90%)
Jan 29, 2013 5.504 5.620 5.319 5.620 20,833 +0.04(+0.70%)
Jan 28, 2013 5.193 5.581 5.038 5.581 16,688 +0.43(+8.29%)
Jan 25, 2013 6.018 6.212 5.047 5.154 93,989 -0.77(-12.95%)
Jan 24, 2013 5.135 5.989 5.057 5.921 202,272 +1.33(+28.98%)
Jan 23, 2013 3.320 4.853 3.320 4.591 112,698 +1.29(+39.11%)
Jan 22, 2013 3.300 3.300 3.203 3.300 9,628 +0.00(+0.00%)
Jan 18, 2013 3.232 3.300 3.232 3.300 21,665 +0.15(+4.62%)
Jan 17, 2013 3.155 3.222 3.155 3.155 1,326 +0.00(+0.00%)
Jan 16, 2013 3.135 3.223 3.135 3.155 1,525 +0.17(+5.52%)
Jan 14, 2013 2.990 2.990 2.990 2.990 0 -0.21(-6.58%)
Jan 11, 2013 3.106 3.200 3.106 3.200 1,168 +0.09(+3.03%)
Jan 10, 2013 3.126 3.242 3.106 3.106 1,184 +0.00(+0.00%)
Jan 09, 2013 3.058 3.106 3.058 3.106 3,523 +0.04(+1.27%)
Jan 08, 2013 3.155 3.310 2.902 3.067 8,605 -0.33(-9.71%)
Jan 04, 2013 3.397 3.397 3.397 3.397 0 -0.00(-0.00%)
Jan 02, 2013 3.397 3.397 3.397 3.397 0 +0.03(+0.83%)
Dec 31, 2012 3.378 3.378 3.116 3.369 2,395 +0.00(+0.04%)
Dec 28, 2012 3.353 3.368 3.349 3.368 1,156 +0.17(+5.15%)
Dec 27, 2012 3.174 3.223 3.174 3.203 1,473 +0.05(+1.54%)
Dec 26, 2012 3.155 3.174 3.155 3.155 721 +0.02(+0.62%)
Dec 24, 2012 2.924 3.329 2.924 3.135 1,279 +0.09(+2.87%)
Dec 20, 2012 3.058 3.048 3.048 3.048 4,223 -0.03(-0.95%)
Dec 19, 2012 3.058 3.077 3.058 3.077 45,124 +0.21(+7.46%)
Dec 18, 2012 2.912 3.126 2.854 2.863 7,060 -0.05(-1.67%)
Dec 17, 2012 3.087 3.087 2.912 2.912 412 -0.18(-5.69%)
Dec 14, 2012 3.106 3.106 3.087 3.088 3,734 -0.06(-1.82%)
Dec 13, 2012 2.902 3.145 2.863 3.145 1,444 +0.19(+6.58%)
Dec 12, 2012 3.009 3.028 2.951 2.951 1,217 +0.00(+0.00%)
Dec 11, 2012 3.009 3.058 2.922 2.951 1,909 -0.19(-6.17%)
Dec 10, 2012 2.951 3.145 2.951 3.145 412 +0.20(+6.93%)
Dec 07, 2012 2.912 3.028 2.902 2.941 1,854 +0.06(+2.02%)
Dec 06, 2012 2.883 2.883 2.883 2.883 267 -0.17(-5.71%)
Dec 04, 2012 3.058 3.058 3.058 3.058 309 +0.19(+6.78%)
Nov 30, 2012 3.155 3.155 2.863 2.863 761 +0.00(+0.00%)
Nov 29, 2012 2.883 2.883 2.863 2.863 1,802 -0.10(-3.28%)
Nov 28, 2012 2.961 2.961 2.961 2.961 103 -0.09(-2.82%)
Nov 27, 2012 2.863 3.046 2.795 3.046 5,542 +0.18(+6.39%)
Nov 26, 2012 2.805 2.980 2.805 2.863 2,242 +0.15(+5.36%)
Nov 23, 2012 2.728 2.757 2.621 2.718 3,611 -0.10(-3.45%)
Nov 21, 2012 2.669 2.815 2.621 2.815 6,080 -0.05(-1.59%)
Nov 20, 2012 2.941 2.941 2.621 2.861 2,985 -0.04(-1.44%)
Nov 19, 2012 3.009 3.009 2.728 2.902 6,382 -0.20(-6.52%)
Nov 16, 2012 2.931 3.105 2.572 3.105 11,950 -0.05(-1.58%)
Nov 15, 2012 3.252 3.256 2.931 3.155 3,389 -0.24(-7.14%)
Nov 12, 2012 3.232 3.397 3.397 3.397 309 +0.11(+3.25%)
Nov 09, 2012 3.155 3.291 3.155 3.291 412 -0.04(-1.17%)
Nov 08, 2012 3.320 3.368 3.155 3.329 1,955 -0.07(-2.00%)
Nov 07, 2012 3.320 3.397 3.320 3.397 337 -0.00(-0.00%)
Nov 05, 2012 3.300 3.397 3.397 3.397 1,957 -0.02(-0.57%)
Nov 02, 2012 3.329 3.446 3.329 3.417 1,336 -0.01(-0.28%)
Nov 01, 2012 3.417 3.426 3.417 3.426 412 +0.18(+5.69%)
Oct 31, 2012 3.242 3.242 3.242 3.242 259 -0.01(-0.30%)
Oct 26, 2012 3.349 3.252 3.252 3.252 1,648 -0.04(-1.18%)
Oct 25, 2012 3.397 3.591 3.291 3.291 5,139 -0.09(-2.59%)
Oct 24, 2012 3.349 3.446 3.349 3.378 3,917 -0.06(-1.69%)
Oct 23, 2012 3.436 3.436 3.436 3.436 103 -0.09(-2.61%)
Oct 18, 2012 3.528 3.528 3.528 3.528 0 +0.05(+1.54%)
Oct 17, 2012 3.598 3.598 3.475 3.475 824 +0.00(+0.00%)
Oct 16, 2012 3.626 3.627 3.399 3.475 2,822 +0.22(+6.86%)
Oct 15, 2012 3.242 3.281 2.922 3.252 3,620 +0.04(+1.21%)
Oct 12, 2012 3.630 3.630 3.213 3.213 2,719 -0.04(-1.31%)
Oct 11, 2012 3.320 3.600 3.242 3.256 4,715 -0.18(-5.25%)
Oct 10, 2012 3.232 3.630 3.155 3.436 2,369 +0.31(+9.94%)
Oct 09, 2012 3.058 3.126 3.038 3.126 11,126 +0.16(+5.23%)
Oct 08, 2012 2.970 2.970 2.970 2.970 771 -0.05(-1.61%)
Oct 05, 2012 3.048 3.048 3.009 3.019 2,412 +0.22(+7.99%)
Oct 04, 2012 2.951 2.999 2.795 2.795 1,030 -0.19(-6.49%)
Oct 03, 2012 2.788 2.999 2.788 2.990 1,545 +0.00(+0.00%)
Oct 02, 2012 2.795 2.990 2.776 2.990 3,235 +0.20(+7.32%)
Oct 01, 2012 2.776 3.058 2.728 2.786 2,910 -0.27(-8.89%)
Sep 28, 2012 3.009 3.058 2.572 3.058 16,024 +0.06(+2.02%)
Sep 27, 2012 2.766 2.997 2.766 2.997 1,205 +0.27(+9.88%)
Sep 26, 2012 2.728 2.728 2.728 2.728 309 -0.07(-2.43%)
Sep 25, 2012 2.795 2.795 2.795 2.795 103 +0.22(+8.68%)
Sep 24, 2012 2.999 2.999 2.524 2.572 927 -0.37(-12.54%)
Sep 21, 2012 2.786 2.941 2.786 2.941 619 +0.19(+7.07%)
Sep 20, 2012 2.747 2.747 2.747 2.747 154 -0.17(-5.67%)
Sep 19, 2012 2.844 2.961 2.844 2.912 7,708 +0.07(+2.39%)
Sep 18, 2012 2.571 2.844 2.571 2.844 9,117 +0.08(+2.81%)
Sep 17, 2012 2.552 2.794 2.552 2.766 2,133 +0.01(+0.35%)
Sep 14, 2012 2.757 2.757 2.757 2.757 103 +0.00(+0.00%)
Sep 13, 2012 2.766 2.766 2.757 2.757 688 -0.01(-0.35%)
Sep 12, 2012 2.640 2.863 2.524 2.766 5,260 +0.19(+7.55%)
Sep 11, 2012 2.582 2.582 2.572 2.572 1,256 -0.06(-2.21%)
Sep 10, 2012 2.660 2.660 2.621 2.630 2,678 -0.03(-1.00%)
Sep 06, 2012 2.640 2.657 2.657 2.657 2,678 +0.13(+5.29%)
Sep 05, 2012 2.708 2.708 2.524 2.524 3,265 -0.07(-2.62%)
Sep 04, 2012 2.572 2.911 2.572 2.592 12,691 +0.05(+1.91%)
Aug 31, 2012 2.543 2.543 2.543 2.543 262 -0.13(-4.73%)
Aug 30, 2012 2.669 2.669 2.669 2.669 350 -0.03(-1.01%)
Aug 29, 2012 2.815 2.815 2.533 2.696 2,588 -0.20(-6.78%)
Aug 24, 2012 2.893 2.893 2.893 2.893 824 +0.02(+0.68%)
Aug 23, 2012 2.873 2.873 2.873 2.873 515 -0.06(-1.99%)
Aug 22, 2012 2.931 2.931 2.931 2.931 206 -0.03(-0.98%)
Aug 21, 2012 2.960 2.960 2.960 2.960 128 +0.20(+7.39%)
Aug 20, 2012 2.757 2.757 2.757 2.757 103 +0.04(+1.43%)
Aug 17, 2012 2.728 2.728 2.718 2.718 1,424 -0.02(-0.71%)
Aug 15, 2012 2.737 2.737 2.737 2.737 1,133 +0.02(+0.71%)
Aug 14, 2012 2.718 2.718 2.718 2.718 515 +0.00(+0.00%)
Aug 11, 2012 2.718 2.718 2.718 0 +0.00(+0.00%)
Aug 10, 2012 2.718 2.718 2.718 2.718 164 +0.00(+0.00%)
Aug 09, 2012 2.718 2.766 2.718 2.718 309 -0.02(-0.71%)
Aug 08, 2012 2.679 2.737 2.679 2.737 592 +0.02(+0.71%)
Aug 07, 2012 2.737 2.737 2.718 2.718 1,648 +0.00(+0.00%)
Aug 06, 2012 2.718 2.718 2.718 2.718 1,030 +0.03(+1.08%)
Aug 03, 2012 2.708 2.737 2.689 2.689 2,708 -0.03(-1.07%)
Aug 02, 2012 2.776 2.776 2.718 2.718 412 -0.11(-3.94%)
Aug 01, 2012 2.747 3.106 2.747 2.829 1,058 +0.12(+4.48%)
Jul 31, 2012 2.718 3.061 2.708 2.708 1,657 -0.01(-0.36%)
Jul 30, 2012 2.737 2.737 2.708 2.718 1,236 -0.01(-0.36%)
Jul 27, 2012 2.873 2.873 2.708 2.728 2,421 -0.10(-3.44%)
Jul 26, 2012 3.077 3.106 2.815 2.825 5,976 -0.28(-9.06%)
Jul 25, 2012 3.038 3.106 2.828 3.106 2,678 +0.00(+0.00%)
Jul 24, 2012 2.815 3.155 2.815 3.106 2,472 +0.36(+13.11%)
Jul 23, 2012 2.718 2.746 2.708 2.746 901 +0.03(+0.96%)
Jul 20, 2012 2.718 2.720 2.718 2.720 515 -0.10(-3.38%)
Jul 18, 2012 2.815 2.815 2.815 2.815 103 -0.03(-0.99%)
Jul 17, 2012 3.095 3.096 2.815 2.843 2,915 +0.03(+1.00%)
Jul 16, 2012 2.815 2.893 2.815 2.815 3,604 -0.02(-0.60%)
Jul 13, 2012 2.757 2.832 2.757 2.832 2,359 +0.16(+6.09%)
Jul 12, 2012 2.669 2.669 2.669 2.669 103 -0.05(-1.78%)
Jul 11, 2012 2.951 2.951 2.533 2.718 5,474 -0.21(-7.28%)
Jul 10, 2012 3.077 3.077 2.931 2.931 3,355 -0.14(-4.43%)
Jul 06, 2012 3.067 3.067 3.067 3.067 2,987 -0.08(-2.39%)
Jul 05, 2012 2.931 3.143 2.931 3.143 824 +0.23(+7.85%)
Jul 03, 2012 3.154 3.154 2.914 2.914 355 -0.22(-7.07%)
Jul 02, 2012 2.961 3.155 2.961 3.135 952 +0.22(+7.67%)
Jun 29, 2012 2.970 2.970 2.912 2.912 414 -0.08(-2.78%)
Jun 28, 2012 2.995 2.995 2.995 2.995 309 -0.09(-2.96%)
Jun 25, 2012 3.087 3.087 3.087 3.087 206 -0.02(-0.62%)
Jun 19, 2012 3.106 3.106 3.106 3.106 5,460 +0.11(+3.64%)
Jun 18, 2012 2.980 2.997 2.980 2.997 1,325 -0.01(-0.40%)
Jun 15, 2012 2.708 3.009 2.582 3.009 3,605 +0.28(+10.32%)
Jun 14, 2012 2.825 2.868 2.718 2.728 7,819 -0.11(-3.77%)
Jun 13, 2012 2.854 2.912 2.834 2.834 2,718 -0.05(-1.68%)
Jun 12, 2012 2.931 2.931 2.883 2.883 856 -0.05(-1.66%)
Jun 11, 2012 2.902 2.931 2.902 2.931 206 +0.01(+0.33%)
Jun 08, 2012 2.970 2.970 2.922 2.922 2,610 -0.01(-0.33%)
Jun 07, 2012 2.922 2.999 2.922 2.931 309 +0.01(+0.33%)
Jun 06, 2012 3.009 3.009 2.922 2.922 4,754 -0.02(-0.66%)
Jun 05, 2012 2.970 3.070 2.941 2.941 515 -0.02(-0.74%)
Jun 04, 2012 2.922 2.971 2.922 2.963 4,750 -0.12(-4.01%)
Jun 01, 2012 3.087 3.106 3.087 3.087 699 +0.03(+1.02%)
May 31, 2012 3.019 3.056 3.019 3.056 722 +0.05(+1.55%)
May 30, 2012 3.067 3.067 2.961 3.009 3,655 -0.05(-1.59%)
May 29, 2012 3.145 3.193 3.009 3.058 2,432 -0.12(-3.90%)
May 25, 2012 3.203 3.203 3.182 3.182 721 +0.14(+4.73%)
May 23, 2012 3.038 3.038 3.038 3.038 206 -0.12(-3.69%)
May 22, 2012 3.203 3.203 3.155 3.155 1,081 -0.05(-1.49%)
May 21, 2012 3.193 3.202 3.193 3.202 1,086 +0.04(+1.21%)
May 16, 2012 3.252 3.164 3.164 3.164 2,678 -0.09(-2.69%)
May 15, 2012 3.116 3.252 3.116 3.252 1,596 -0.01(-0.30%)
May 14, 2012 3.261 3.261 3.261 3.261 154 -0.01(-0.21%)
May 10, 2012 3.009 3.268 3.268 3.268 5,151 +0.21(+6.89%)
May 09, 2012 3.077 3.203 3.009 3.058 18,843 -0.15(-4.55%)
May 08, 2012 3.009 3.397 2.930 3.203 22,746 +0.19(+6.45%)
May 07, 2012 2.931 3.122 2.931 3.009 9,831 +0.05(+1.71%)
May 04, 2012 2.737 2.961 2.737 2.959 13,497 +0.19(+6.95%)
May 03, 2012 2.805 2.805 2.723 2.766 7,726 +0.00(+0.00%)
May 02, 2012 2.825 2.893 2.601 2.766 9,853 -0.04(-1.38%)
May 01, 2012 2.815 2.961 2.805 2.805 9,429 +0.04(+1.40%)
Apr 30, 2012 2.747 2.786 2.739 2.766 7,941 -0.05(-1.72%)
Apr 27, 2012 2.805 2.961 2.766 2.815 24,887 +0.04(+1.40%)
Apr 26, 2012 2.834 2.834 2.766 2.776 10,920 -0.09(-3.05%)
Apr 25, 2012 2.766 2.897 2.766 2.863 8,262 +0.10(+3.51%)
Apr 24, 2012 2.660 2.951 2.659 2.766 22,532 +0.13(+4.97%)
Apr 23, 2012 2.660 2.660 2.495 2.636 29,847 +0.01(+0.19%)
Apr 20, 2012 2.621 2.660 2.601 2.630 8,608 +0.05(+1.88%)
Apr 19, 2012 2.572 2.582 2.572 2.582 515 +0.06(+2.31%)
Apr 18, 2012 2.601 2.601 2.524 2.524 824 +0.00(+0.00%)
Apr 17, 2012 2.665 2.665 2.475 2.524 2,140 -0.06(-2.26%)
Apr 16, 2012 2.669 2.669 2.582 2.582 206 -0.09(-3.27%)
Apr 13, 2012 2.912 2.912 2.669 2.669 29,670 -0.19(-6.78%)
Apr 12, 2012 2.922 2.922 2.766 2.863 1,444 -0.15(-4.84%)
Apr 10, 2012 3.028 3.009 3.009 3.009 12,053 +0.10(+3.33%)
Apr 09, 2012 3.067 3.067 2.912 2.912 1,640 -0.16(-5.36%)
Apr 05, 2012 3.058 3.077 2.816 3.077 3,286 +0.00(+0.00%)
Apr 04, 2012 2.553 3.164 2.310 3.077 77,744 +0.65(+26.80%)
Apr 03, 2012 2.572 2.572 2.427 2.427 824 +0.07(+2.88%)
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.