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 )

22.97 -0.28 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jul 30, 2009 3.818 4.011 4.011 4.011 5,173 +0.19(+5.06%)
Jul 29, 2009 3.644 3.818 3.644 3.818 8,753 +0.23(+6.47%)
Jul 28, 2009 3.721 3.750 3.586 3.586 1,510 -0.18(-4.87%)
Jul 27, 2009 3.769 3.769 3.537 3.769 2,471 +0.19(+5.41%)
Jul 24, 2009 3.576 3.576 3.576 3.576 103 +0.04(+1.09%)
Jul 23, 2009 3.818 3.818 3.499 3.537 9,441 -0.28(-7.34%)
Jul 22, 2009 4.253 4.253 3.586 3.818 20,073 -0.94(-19.72%)
Jul 21, 2009 4.832 5.093 4.755 4.755 4,558 -0.43(-8.38%)
Jul 20, 2009 5.190 5.200 5.190 5.190 879 -0.22(-4.11%)
Jul 17, 2009 5.403 5.412 5.403 5.412 517 -0.14(-2.61%)
Jul 16, 2009 5.064 5.596 5.035 5.557 3,618 +0.26(+4.93%)
Jul 15, 2009 4.832 5.364 4.658 5.296 16,878 +0.56(+11.84%)
Jul 14, 2009 4.050 4.958 3.914 4.736 10,681 +0.75(+18.93%)
Jul 13, 2009 3.992 4.050 3.876 3.982 1,965 -0.04(-0.96%)
Jul 10, 2009 4.610 4.610 3.818 4.021 5,627 +0.00(+0.00%)
Jul 09, 2009 3.958 4.513 3.953 4.021 10,153 +0.09(+2.21%)
Jul 08, 2009 3.763 4.011 3.763 3.934 25,944 -0.21(-5.13%)
Jul 07, 2009 3.934 4.146 3.238 4.146 12,949 +0.84(+25.44%)
Jul 06, 2009 3.518 3.537 3.247 3.305 2,172 -0.42(-11.17%)
Jul 02, 2009 3.576 3.740 3.528 3.721 1,915 +0.29(+8.45%)
Jul 01, 2009 3.876 4.069 3.431 3.431 4,244 +0.04(+1.14%)
Jun 30, 2009 3.238 3.528 3.238 3.392 1,336 +0.36(+11.78%)
Jun 29, 2009 3.035 3.035 3.035 3.035 206 -0.20(-6.27%)
Jun 26, 2009 3.412 3.682 2.948 3.238 14,844 -0.58(-15.19%)
Jun 25, 2009 3.943 3.943 3.218 3.818 5,296 -0.32(-7.71%)
Jun 24, 2009 4.204 4.262 4.137 4.137 1,862 +0.08(+2.03%)
Jun 23, 2009 4.446 4.446 4.040 4.054 3,730 -0.78(-16.10%)
Jun 22, 2009 5.074 5.074 4.620 4.832 6,319 -0.48(-9.09%)
Jun 19, 2009 5.219 5.596 5.151 5.316 1,034 -0.08(-1.43%)
Jun 18, 2009 5.557 5.557 5.335 5.393 5,028 +0.14(+2.57%)
Jun 17, 2009 5.209 5.625 5.016 5.258 8,563 +0.06(+1.12%)
Jun 16, 2009 4.871 5.200 4.871 5.200 2,646 +0.12(+2.46%)
Jun 15, 2009 4.919 5.345 4.910 5.075 8,484 +0.01(+0.21%)
Jun 12, 2009 5.258 5.258 4.803 5.064 24,939 -0.01(-0.19%)
Jun 11, 2009 4.832 5.267 4.832 5.074 8,791 +0.00(+0.00%)
Jun 10, 2009 5.412 5.490 5.074 5.074 2,913 -0.06(-1.13%)
Jun 09, 2009 5.074 5.151 5.074 5.132 1,116 +0.03(+0.57%)
Jun 08, 2009 5.122 5.200 4.832 5.103 18,476 -0.31(-5.71%)
Jun 05, 2009 5.693 5.693 5.412 5.412 1,032 +0.09(+1.63%)
Jun 04, 2009 5.325 5.325 5.325 5.325 103 +0.03(+0.55%)
Jun 03, 2009 5.287 5.499 4.784 5.296 1,655 -0.36(-6.32%)
Jun 02, 2009 5.567 5.712 5.548 5.654 889 +0.15(+2.81%)
Jun 01, 2009 5.093 5.538 5.074 5.499 4,021 -0.30(-5.17%)
May 29, 2009 5.799 5.799 5.799 5.799 374 +0.44(+8.30%)
May 28, 2009 5.354 5.354 5.354 5.354 206 -0.01(-0.18%)
May 26, 2009 5.364 5.364 5.364 5.364 0 -0.18(-3.31%)
May 22, 2009 5.499 5.795 5.403 5.548 3,104 +0.22(+4.08%)
May 21, 2009 5.760 5.799 5.330 5.330 7,207 -0.47(-8.08%)
May 20, 2009 5.045 5.799 5.045 5.799 19,383 +0.46(+8.70%)
May 19, 2009 5.644 5.644 4.977 5.335 4,655 -0.07(-1.25%)
May 18, 2009 5.548 5.625 5.296 5.403 3,379 +0.23(+4.49%)
May 15, 2009 5.528 5.557 5.171 5.171 3,605 -0.20(-3.78%)
May 14, 2009 5.509 5.509 5.374 5.374 1,138 -0.10(-1.77%)
May 13, 2009 5.635 5.635 5.470 5.470 3,079 +0.00(+0.00%)
May 12, 2009 5.557 5.557 5.470 5.470 5,173 -0.03(-0.56%)
May 11, 2009 5.307 5.654 5.190 5.501 3,960 +0.23(+4.44%)
May 08, 2009 5.016 5.418 5.016 5.267 2,690 +0.37(+7.50%)
May 07, 2009 4.813 4.968 4.813 4.900 11,459 +0.29(+6.29%)
May 06, 2009 4.610 4.610 4.465 4.610 1,669 +0.25(+5.76%)
May 05, 2009 4.649 4.649 4.282 4.359 2,554 -0.47(-9.80%)
May 04, 2009 4.832 4.832 4.823 4.832 3,493 +0.24(+5.26%)
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.