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 (%)
Mar 31, 2009 3.151 3.155 2.901 2.996 3,310 -0.17(-5.45%)
Mar 30, 2009 3.276 3.286 3.151 3.169 3,684 +0.02(+0.60%)
Mar 25, 2009 3.624 3.150 3.150 3.150 3,000 -0.17(-4.99%)
Mar 24, 2009 3.296 3.315 3.286 3.315 517 +0.03(+0.88%)
Mar 23, 2009 3.400 3.750 3.286 3.286 3,385 +0.00(+0.00%)
Mar 20, 2009 3.769 3.769 3.189 3.286 4,879 -0.10(-2.86%)
Mar 19, 2009 3.402 3.818 3.383 3.383 5,810 +0.00(+0.00%)
Mar 18, 2009 3.141 3.837 3.141 3.383 5,389 +0.26(+8.36%)
Mar 17, 2009 2.909 3.209 2.909 3.122 1,453 +0.01(+0.31%)
Mar 16, 2009 2.953 3.122 2.948 3.112 936 +0.20(+6.98%)
Mar 13, 2009 3.093 3.093 2.706 2.909 11,071 +0.15(+5.61%)
Mar 12, 2009 2.803 2.803 2.484 2.754 2,607 +0.05(+1.79%)
Mar 11, 2009 2.863 2.863 2.416 2.706 3,379 +0.10(+3.70%)
Mar 10, 2009 2.397 2.837 2.339 2.610 10,170 +0.84(+47.54%)
Mar 09, 2009 1.856 2.059 1.691 1.769 7,760 -0.08(-4.19%)
Mar 06, 2009 1.662 1.933 1.662 1.846 2,483 +0.38(+25.66%)
Mar 05, 2009 1.643 1.778 1.469 1.469 2,282 -0.17(-10.59%)
Mar 04, 2009 2.039 2.039 1.643 1.643 310 -0.44(-21.30%)
Mar 02, 2009 1.933 2.455 1.933 2.088 1,262 -0.08(-3.57%)
Feb 26, 2009 2.165 2.165 2.165 2.165 0 +0.17(+8.74%)
Feb 25, 2009 1.991 1.991 1.991 1.991 0 +0.00(+0.00%)
Feb 24, 2009 1.991 1.991 1.991 1.991 103 -0.04(-1.90%)
Feb 23, 2009 1.933 2.030 1.836 2.030 16,540 +0.10(+5.00%)
Feb 20, 2009 1.962 2.097 1.933 1.933 6,560 -0.21(-9.91%)
Feb 19, 2009 2.552 2.552 1.933 2.146 13,117 -0.41(-15.91%)
Feb 18, 2009 2.552 2.638 2.552 2.552 11,613 -0.01(-0.38%)
Feb 17, 2009 3.035 3.035 2.561 2.561 3,797 -0.34(-11.66%)
Feb 13, 2009 2.600 2.899 2.565 2.899 3,508 -0.07(-2.28%)
Feb 12, 2009 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Feb 11, 2009 2.967 2.967 2.967 2.967 397 +0.41(+16.24%)
Feb 10, 2009 2.899 3.093 2.513 2.552 4,656 -0.36(-12.26%)
Feb 09, 2009 2.899 2.909 2.899 2.909 413 +0.00(+0.00%)
Feb 06, 2009 3.081 3.081 2.899 2.909 413 -0.05(-1.79%)
Feb 05, 2009 2.523 2.962 2.523 2.962 310 +0.39(+15.23%)
Feb 04, 2009 2.967 2.967 2.571 2.571 6,854 -0.34(-11.63%)
Feb 03, 2009 2.899 3.508 2.899 2.909 1,448 +0.01(+0.33%)
Feb 02, 2009 2.996 2.996 2.899 2.899 776 -0.01(-0.33%)
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 11,609 -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 11,487 -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 4.397 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 7,072 +0.08(+1.82%)
Jan 05, 2009 4.349 4.349 4.195 4.233 2,665 -0.07(-1.57%)
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.