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 (%)
Nov 30, 2011 1.933 1.933 1.691 1.691 62,258 -0.24(-12.50%)
Nov 29, 2011 1.875 2.097 1.856 1.933 11,287 +0.06(+3.09%)
Nov 28, 2011 1.952 1.981 1.817 1.875 4,966 +0.00(+0.00%)
Nov 23, 2011 2.010 1.875 1.875 1.875 517 +0.06(+3.19%)
Nov 22, 2011 2.010 2.165 1.769 1.817 3,793 -0.05(-2.59%)
Nov 21, 2011 1.798 1.933 1.749 1.865 1,973 +0.09(+4.89%)
Nov 18, 2011 1.952 1.952 1.730 1.778 2,275 -0.02(-1.08%)
Nov 17, 2011 1.923 1.972 1.798 1.798 5,429 -0.03(-1.58%)
Nov 16, 2011 2.097 2.097 1.778 1.827 40,219 -0.08(-4.06%)
Nov 15, 2011 2.107 2.233 1.904 1.904 7,242 +0.06(+3.14%)
Nov 14, 2011 1.962 2.126 1.846 1.846 12,220 -0.12(-5.91%)
Nov 10, 2011 1.962 1.962 1.962 1.962 206 +0.07(+3.57%)
Nov 08, 2011 1.914 1.894 1.894 1.894 1,655 +0.14(+7.69%)
Nov 07, 2011 1.788 1.788 1.759 1.759 1,345 +0.00(+0.00%)
Nov 04, 2011 1.962 2.291 1.759 1.759 11,249 -0.18(-9.45%)
Nov 03, 2011 2.281 2.281 1.836 1.943 8,391 +0.03(+1.52%)
Nov 02, 2011 2.117 2.117 1.914 1.914 752 +0.12(+6.45%)
Nov 01, 2011 1.923 2.030 1.788 1.798 1,655 -0.07(-3.63%)
Oct 31, 2011 1.914 2.107 1.798 1.865 1,138 +0.08(+4.32%)
Oct 28, 2011 1.749 1.875 1.749 1.788 4,388 +0.07(+3.93%)
Oct 27, 2011 1.788 1.885 1.720 1.720 8,525 -0.15(-8.25%)
Oct 26, 2011 1.972 2.020 1.846 1.875 35,145 -0.11(-5.37%)
Oct 25, 2011 2.020 2.049 1.972 1.981 2,172 -0.04(-1.91%)
Oct 24, 2011 2.030 2.059 1.952 2.020 8,691 +0.05(+2.45%)
Oct 21, 2011 1.933 1.972 1.933 1.972 13,186 +0.04(+2.00%)
Oct 20, 2011 1.933 1.933 1.933 1.933 11,070 +0.00(+0.00%)
Oct 19, 2011 1.923 1.933 1.814 1.933 5,004 +0.00(+0.00%)
Oct 18, 2011 1.788 1.933 1.783 1.933 7,291 +0.13(+6.95%)
Oct 17, 2011 1.807 1.856 1.759 1.807 10,139 -0.04(-2.09%)
Oct 14, 2011 1.856 1.856 1.827 1.846 1,655 +0.11(+6.11%)
Oct 13, 2011 1.856 1.856 1.740 1.740 2,498 -0.11(-5.76%)
Oct 12, 2011 1.759 1.856 1.759 1.846 8,172 -0.09(-4.50%)
Oct 10, 2011 1.933 1.933 1.933 1.933 206 +0.00(+0.00%)
Oct 07, 2011 1.952 1.972 1.933 1.933 1,242 +0.18(+10.50%)
Oct 05, 2011 1.759 1.749 1.749 1.749 1,345 -0.01(-0.55%)
Oct 04, 2011 1.807 1.856 1.691 1.759 17,590 -0.04(-2.15%)
Oct 03, 2011 1.788 2.030 1.788 1.798 6,619 -0.02(-1.06%)
Sep 30, 2011 1.769 1.875 1.769 1.817 2,690 +0.03(+1.62%)
Sep 29, 2011 1.788 1.865 1.778 1.788 9,415 -0.14(-7.45%)
Sep 28, 2011 1.778 1.932 1.769 1.932 2,898 +0.11(+5.77%)
Sep 27, 2011 1.778 1.914 1.778 1.827 5,174 +0.05(+2.72%)
Sep 26, 2011 1.730 1.885 1.730 1.778 1,551 -0.10(-5.15%)
Sep 23, 2011 1.943 1.952 1.817 1.875 5,262 +0.07(+3.74%)
Sep 22, 2011 1.865 1.951 1.730 1.807 3,981 +0.12(+6.86%)
Sep 21, 2011 1.817 1.817 1.691 1.691 1,473 -0.12(-6.42%)
Sep 20, 2011 1.815 1.815 1.807 1.807 777 +0.00(+0.00%)
Sep 19, 2011 1.846 1.972 1.807 1.807 3,240 -0.13(-6.50%)
Sep 16, 2011 1.933 1.933 1.933 1.933 310 -0.01(-0.49%)
Sep 15, 2011 1.962 1.962 1.933 1.943 2,069 +0.04(+2.03%)
Sep 14, 2011 1.962 1.962 1.827 1.904 13,471 -0.03(-1.50%)
Sep 13, 2011 1.904 1.933 1.904 1.933 310 +0.00(+0.00%)
Sep 12, 2011 1.885 1.933 1.807 1.933 6,802 +0.22(+12.99%)
Sep 09, 2011 1.691 1.711 1.672 1.711 4,097 +0.02(+1.14%)
Sep 08, 2011 1.788 1.827 1.672 1.691 6,337 -0.05(-2.78%)
Sep 07, 2011 1.943 1.943 1.740 1.740 7,136 -0.19(-10.00%)
Sep 02, 2011 1.991 1.933 1.933 1.933 1,138 -0.07(-3.38%)
Sep 01, 2011 1.894 2.194 1.836 2.001 11,886 +0.28(+16.29%)
Aug 31, 2011 1.720 1.720 1.720 1.720 517 -0.04(-2.20%)
Aug 30, 2011 1.740 1.759 1.730 1.759 7,928 -0.04(-2.15%)
Aug 26, 2011 1.633 1.798 1.798 1.798 11,174 +0.07(+3.91%)
Aug 25, 2011 1.682 1.769 1.450 1.730 7,766 -0.09(-4.79%)
Aug 24, 2011 1.885 1.885 1.817 1.817 1,138 -0.07(-3.59%)
Aug 23, 2011 2.020 2.020 1.885 1.885 3,155 +0.08(+4.17%)
Aug 22, 2011 1.894 1.952 1.798 1.809 3,352 +0.07(+4.00%)
Aug 19, 2011 1.691 1.933 1.691 1.740 20,588 +0.05(+2.86%)
Aug 18, 2011 2.059 2.059 1.691 1.691 4,270 -0.24(-12.50%)
Aug 17, 2011 2.001 2.068 1.894 1.933 4,242 -0.14(-6.54%)
Aug 16, 2011 2.126 2.126 2.068 2.068 1,202 -0.08(-3.61%)
Aug 15, 2011 2.165 2.165 2.146 2.146 4,861 +0.02(+0.91%)
Aug 10, 2011 2.136 2.126 2.126 2.126 1,862 -0.05(-2.23%)
Aug 08, 2011 2.175 2.175 2.175 2.175 0 +0.00(+0.00%)
Aug 05, 2011 2.175 2.175 2.175 2.175 5,733 -0.14(-5.86%)
Aug 04, 2011 2.213 2.310 2.213 2.310 1,152 -0.02(-0.83%)
Aug 02, 2011 2.329 2.329 2.329 2.329 931 -0.00(-0.00%)
Aug 01, 2011 2.484 2.513 2.271 2.329 1,448 +0.06(+2.55%)
Jul 29, 2011 2.271 2.271 2.271 2.271 206 -0.19(-7.84%)
Jul 27, 2011 2.494 2.465 2.465 2.465 3,621 -0.06(-2.30%)
Jul 26, 2011 2.532 2.581 2.503 2.523 5,963 +0.01(+0.38%)
Jul 25, 2011 2.513 2.532 2.513 2.513 622 -0.13(-4.76%)
Jul 22, 2011 3.112 3.112 2.639 2.639 310 +0.01(+0.37%)
Jul 21, 2011 2.610 2.648 2.484 2.629 3,470 -0.02(-0.73%)
Jul 20, 2011 2.610 2.648 2.610 2.648 1,241 +0.04(+1.48%)
Jul 19, 2011 2.607 2.610 2.607 2.610 266 +0.10(+3.85%)
Jul 18, 2011 2.532 2.532 2.513 2.513 1,034 -0.10(-3.70%)
Jul 15, 2011 2.513 2.610 2.513 2.610 1,241 +0.10(+3.85%)
Jul 14, 2011 2.513 2.513 2.513 2.513 2,287 +0.01(+0.39%)
Jul 13, 2011 2.503 2.503 2.503 2.503 879 +0.00(+0.00%)
Jul 12, 2011 2.503 2.503 2.503 2.503 103 +0.00(+0.00%)
Jul 11, 2011 2.416 2.503 2.416 2.503 3,391 +0.08(+3.19%)
Jul 08, 2011 2.474 2.474 2.426 2.426 413 +0.11(+4.58%)
Jul 07, 2011 2.328 2.339 2.262 2.320 1,155 +0.01(+0.42%)
Jul 06, 2011 2.310 2.339 2.310 2.310 737 +0.00(+0.00%)
Jul 05, 2011 2.252 2.310 2.223 2.310 21,719 -0.06(-2.45%)
Jul 01, 2011 2.252 2.416 2.252 2.368 5,496 +0.00(+0.00%)
Jun 30, 2011 2.378 2.378 2.368 2.368 4,449 -0.01(-0.41%)
Jun 27, 2011 2.494 2.378 2.378 2.378 206 +0.01(+0.41%)
Jun 24, 2011 2.416 2.416 2.368 2.368 2,224 -0.19(-7.55%)
Jun 23, 2011 2.484 2.610 2.484 2.561 1,078 +0.19(+8.16%)
Jun 22, 2011 2.329 2.416 2.329 2.368 2,317 +0.04(+1.66%)
Jun 21, 2011 2.320 2.329 2.320 2.329 206 -0.18(-7.31%)
Jun 20, 2011 2.426 2.513 2.339 2.513 867 +0.02(+0.78%)
Jun 17, 2011 2.600 2.600 2.368 2.494 1,913 +0.17(+7.50%)
Jun 16, 2011 2.320 2.368 2.320 2.320 1,679 -0.10(-4.00%)
Jun 15, 2011 2.426 2.426 2.368 2.416 517 +0.04(+1.63%)
Jun 14, 2011 2.465 2.571 2.271 2.378 3,124 +0.08(+3.36%)
Jun 13, 2011 2.576 2.576 2.291 2.300 9,104 -0.26(-10.19%)
Jun 10, 2011 2.407 2.590 2.407 2.561 827 +0.00(+0.00%)
Jun 09, 2011 2.426 2.600 2.426 2.561 1,551 +0.11(+4.33%)
Jun 08, 2011 2.445 2.455 2.445 2.455 1,888 -0.12(-4.51%)
Jun 07, 2011 2.571 2.571 2.571 2.571 1,034 +0.15(+6.40%)
Jun 06, 2011 2.542 2.542 2.416 2.416 1,655 -0.05(-1.96%)
Jun 03, 2011 2.465 2.465 2.465 2.465 1,034 -0.17(-6.59%)
May 24, 2011 2.561 2.726 2.513 2.639 2,483 -0.06(-2.15%)
May 18, 2011 2.581 2.697 2.697 2.697 1,448 -0.01(-0.36%)
May 17, 2011 2.523 2.706 2.523 2.706 903 +0.14(+5.26%)
May 16, 2011 2.542 2.590 2.503 2.571 3,652 +0.03(+1.14%)
May 13, 2011 2.697 2.697 2.542 2.542 620 -0.15(-5.73%)
May 12, 2011 2.755 2.755 2.503 2.697 3,741 -0.15(-5.42%)
May 11, 2011 2.880 2.899 2.706 2.851 4,395 +0.14(+5.36%)
May 10, 2011 2.880 2.880 2.706 2.706 284 -0.19(-6.67%)
May 09, 2011 2.899 2.899 2.706 2.899 310 +0.00(+0.00%)
May 06, 2011 2.899 2.899 2.899 2.899 103 +0.00(+0.00%)
May 05, 2011 2.706 2.899 2.706 2.899 1,241 +0.10(+3.45%)
May 04, 2011 2.764 2.890 2.716 2.803 620 +0.00(+0.00%)
May 03, 2011 2.861 2.861 2.803 2.803 2,172 +0.01(+0.35%)
May 02, 2011 2.793 2.899 2.793 2.793 2,490 +0.04(+1.55%)
Apr 29, 2011 2.658 2.834 2.648 2.751 1,687 +0.11(+4.10%)
Apr 28, 2011 2.841 2.851 2.590 2.642 2,172 -0.02(-0.58%)
Apr 26, 2011 2.658 2.658 2.658 2.658 0 -0.15(-5.50%)
Apr 25, 2011 2.812 2.832 2.812 2.812 566 -0.03(-1.02%)
Apr 20, 2011 2.841 2.841 2.841 2.841 0 +0.01(+0.34%)
Apr 18, 2011 2.832 2.832 2.832 2.832 0 +0.14(+5.40%)
Apr 15, 2011 2.716 2.716 2.687 2.687 724 +0.15(+6.11%)
Apr 13, 2011 2.532 2.532 2.532 2.532 0 -0.13(-4.73%)
Apr 12, 2011 2.735 2.755 2.658 2.658 13,691 +0.01(+0.36%)
Apr 11, 2011 2.648 2.648 2.648 2.648 206 -0.01(-0.36%)
Apr 08, 2011 2.648 2.706 2.552 2.658 1,276 +0.00(+0.00%)
Apr 06, 2011 2.658 2.658 2.658 2.658 0 -0.02(-0.72%)
Apr 05, 2011 2.677 2.677 2.677 2.677 362 +0.02(+0.73%)
Apr 04, 2011 2.658 2.658 2.610 2.658 3,227 -0.07(-2.59%)
Apr 01, 2011 2.764 2.764 2.686 2.728 1,158 +0.07(+2.65%)
Mar 31, 2011 2.706 2.706 2.658 2.658 8,484 -0.05(-1.79%)
Mar 30, 2011 2.513 2.706 2.513 2.706 9,279 +0.21(+8.53%)
Mar 29, 2011 2.701 2.701 2.494 2.494 6,341 -0.28(-10.10%)
Mar 28, 2011 2.571 2.774 2.571 2.774 1,258 +0.14(+5.13%)
Mar 23, 2011 2.639 2.639 2.639 2.639 0 -0.09(-3.19%)
Mar 21, 2011 2.726 2.726 2.726 2.726 0 +0.19(+7.63%)
Mar 18, 2011 2.561 2.561 2.532 2.532 206 -0.03(-1.13%)
Mar 17, 2011 2.561 2.561 2.561 2.561 413 +0.03(+1.14%)
Mar 16, 2011 2.532 2.532 2.532 2.532 316 +0.03(+1.16%)
Mar 15, 2011 2.503 2.503 2.455 2.503 827 +0.03(+1.17%)
Mar 11, 2011 2.474 2.474 2.474 2.474 0 -0.03(-1.15%)
Mar 10, 2011 2.639 2.639 2.494 2.503 1,580 -0.14(-5.13%)
Mar 09, 2011 2.639 2.639 2.639 2.639 103 -0.06(-2.15%)
Mar 08, 2011 2.793 2.793 2.697 2.697 1,950 +0.31(+12.96%)
Mar 07, 2011 2.474 2.474 2.387 2.387 413 -0.11(-4.26%)
Mar 04, 2011 2.419 2.513 2.419 2.494 4,491 +0.10(+4.03%)
Mar 03, 2011 2.474 2.532 2.397 2.397 7,782 -0.14(-5.34%)
Mar 02, 2011 2.407 2.610 2.368 2.532 3,944 +0.16(+6.94%)
Mar 01, 2011 2.436 2.552 2.368 2.368 10,979 -0.01(-0.41%)
Feb 28, 2011 2.822 2.822 2.320 2.378 15,313 -0.44(-15.75%)
Feb 25, 2011 2.387 3.015 2.242 2.822 12,948 +0.41(+16.80%)
Feb 24, 2011 2.416 2.455 2.271 2.416 10,083 +0.11(+4.60%)
Feb 23, 2011 2.300 2.455 2.283 2.310 1,489 +0.04(+1.70%)
Feb 22, 2011 2.252 2.436 2.175 2.271 2,787 +0.05(+2.17%)
Feb 18, 2011 2.223 2.223 2.223 2.223 23,656 +0.00(+0.00%)
Feb 17, 2011 2.126 2.223 2.078 2.223 10,543 +0.19(+9.58%)
Feb 16, 2011 2.329 2.339 1.947 2.029 22,505 -0.30(-12.91%)
Feb 15, 2011 2.465 2.474 2.329 2.329 16,347 -0.15(-6.22%)
Feb 14, 2011 2.445 2.484 2.426 2.484 4,980 +0.07(+2.80%)
Feb 11, 2011 2.407 2.416 2.387 2.416 2,848 -0.05(-1.96%)
Feb 10, 2011 2.465 2.465 2.465 2.465 334 +0.05(+2.00%)
Feb 09, 2011 2.320 2.465 2.209 2.416 9,595 +0.05(+2.04%)
Feb 08, 2011 2.165 2.368 2.146 2.368 1,955 -0.05(-2.00%)
Feb 07, 2011 2.436 2.436 2.416 2.416 1,393 -0.09(-3.47%)
Feb 04, 2011 2.668 2.668 2.320 2.503 6,701 -0.19(-7.17%)
Feb 03, 2011 2.378 2.697 2.126 2.697 1,121 +0.30(+12.73%)
Feb 02, 2011 2.358 2.541 2.358 2.392 2,438 +0.05(+2.27%)
Feb 01, 2011 2.629 2.629 2.310 2.339 14,636 -0.23(-9.02%)
Jan 31, 2011 2.590 3.035 2.571 2.571 5,702 -0.16(-6.01%)
Jan 28, 2011 2.899 2.996 2.687 2.735 1,275 -0.16(-5.67%)
Jan 27, 2011 2.610 3.035 2.610 2.899 14,500 +0.35(+13.64%)
Jan 26, 2011 2.706 2.726 2.523 2.552 8,587 -0.14(-5.04%)
Jan 25, 2011 2.803 2.803 2.687 2.687 2,322 -0.12(-4.14%)
Jan 24, 2011 2.812 2.899 2.803 2.803 1,765 -0.13(-4.29%)
Jan 21, 2011 2.841 3.025 2.822 2.928 8,208 +0.11(+3.77%)
Jan 20, 2011 2.822 2.822 2.822 2.822 348 -0.01(-0.34%)
Jan 19, 2011 2.841 2.841 2.832 2.832 362 -0.06(-2.01%)
Jan 18, 2011 2.899 2.899 2.890 2.890 1,562 -0.01(-0.33%)
Jan 14, 2011 2.899 2.899 2.866 2.899 5,276 +0.00(+0.00%)
Jan 13, 2011 2.899 2.899 2.899 2.899 5,380 -0.05(-1.64%)
Jan 12, 2011 2.948 2.948 2.812 2.948 4,382 +0.10(+3.39%)
Jan 10, 2011 2.812 2.851 2.851 2.851 931 +0.04(+1.37%)
Jan 06, 2011 2.880 2.812 2.812 2.812 11,588 +0.01(+0.34%)
Jan 05, 2011 2.899 2.899 2.803 2.803 10,967 -0.08(-2.68%)
Jan 03, 2011 2.870 2.880 2.880 2.880 517 +0.16(+6.05%)
Dec 31, 2010 2.851 3.131 2.697 2.716 9,415 -0.18(-6.33%)
Dec 30, 2010 2.571 2.948 2.387 2.899 5,147 +0.33(+12.78%)
Dec 29, 2010 2.803 2.803 2.474 2.571 8,107 -0.23(-8.28%)
Dec 28, 2010 2.716 2.803 2.706 2.803 2,247 -0.02(-0.68%)
Dec 27, 2010 2.812 2.822 2.726 2.822 3,721 +0.00(+0.00%)
Dec 23, 2010 2.880 2.899 2.813 2.822 5,483 -0.08(-2.67%)
Dec 22, 2010 3.315 3.315 2.899 2.899 3,103 +0.14(+4.90%)
Dec 21, 2010 2.755 2.764 2.755 2.764 5,276 +0.02(+0.70%)
Dec 20, 2010 2.735 2.841 2.716 2.745 15,694 +0.03(+1.07%)
Dec 17, 2010 2.716 2.899 2.716 2.716 2,440 -0.04(-1.40%)
Dec 15, 2010 2.755 2.755 2.755 2.755 413 +0.04(+1.42%)
Dec 14, 2010 2.706 2.716 2.706 2.716 3,770 -0.18(-6.33%)
Dec 13, 2010 2.890 2.899 2.803 2.899 1,749 +0.08(+2.78%)
Dec 10, 2010 2.821 2.821 2.821 2.821 357 +0.02(+0.66%)
Dec 09, 2010 2.706 2.803 2.706 2.803 3,224 -0.01(-0.34%)
Dec 08, 2010 2.909 2.909 2.803 2.812 2,675 -0.04(-1.36%)
Dec 07, 2010 2.890 2.899 2.803 2.851 3,555 +0.03(+1.03%)
Dec 06, 2010 2.812 2.822 2.812 2.822 879 +0.00(+0.00%)
Dec 03, 2010 2.812 2.822 2.803 2.822 7,505 +0.00(+0.00%)
Dec 02, 2010 2.899 2.899 2.803 2.822 929 -0.03(-1.02%)
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.