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 UNCHANGED
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 31, 2012 2.706 3.048 2.696 2.696 1,664 -0.01(-0.36%)
Jul 30, 2012 2.725 2.725 2.697 2.706 1,241 -0.01(-0.36%)
Jul 27, 2012 2.861 2.861 2.696 2.716 2,431 -0.10(-3.44%)
Jul 26, 2012 3.064 3.093 2.803 2.812 6,002 -0.28(-9.06%)
Jul 25, 2012 3.025 3.093 2.816 3.093 2,690 +0.00(+0.00%)
Jul 24, 2012 2.803 3.141 2.803 3.093 2,483 +0.36(+13.11%)
Jul 23, 2012 2.706 2.734 2.696 2.734 905 +0.03(+0.96%)
Jul 20, 2012 2.706 2.708 2.706 2.708 517 -0.09(-3.38%)
Jul 18, 2012 2.803 2.803 2.803 2.803 103 -0.03(-0.99%)
Jul 17, 2012 3.081 3.083 2.803 2.831 2,928 +0.03(+1.00%)
Jul 16, 2012 2.803 2.880 2.803 2.803 3,620 -0.02(-0.60%)
Jul 13, 2012 2.745 2.820 2.745 2.820 2,369 +0.16(+6.09%)
Jul 12, 2012 2.658 2.658 2.658 2.658 103 -0.05(-1.78%)
Jul 11, 2012 2.938 2.938 2.523 2.706 5,498 -0.21(-7.28%)
Jul 10, 2012 3.064 3.064 2.919 2.919 3,369 -0.14(-4.43%)
Jul 06, 2012 3.054 3.054 3.054 3.054 3,000 -0.07(-2.39%)
Jul 05, 2012 2.919 3.129 2.919 3.129 827 +0.23(+7.85%)
Jul 03, 2012 3.140 3.140 2.901 2.901 356 -0.22(-7.06%)
Jul 02, 2012 2.948 3.141 2.948 3.122 957 +0.22(+7.67%)
Jun 29, 2012 2.957 2.957 2.899 2.899 415 -0.08(-2.78%)
Jun 28, 2012 2.982 2.982 2.982 2.982 310 -0.09(-2.96%)
Jun 25, 2012 3.073 3.073 3.073 3.073 206 -0.02(-0.63%)
Jun 19, 2012 3.093 3.093 3.093 3.093 5,483 +0.11(+3.64%)
Jun 18, 2012 2.967 2.984 2.967 2.984 1,331 -0.01(-0.40%)
Jun 15, 2012 2.696 2.996 2.571 2.996 3,621 +0.28(+10.32%)
Jun 14, 2012 2.812 2.856 2.706 2.716 7,853 -0.11(-3.77%)
Jun 13, 2012 2.841 2.899 2.822 2.822 2,730 -0.05(-1.68%)
Jun 12, 2012 2.919 2.919 2.870 2.870 859 -0.05(-1.66%)
Jun 11, 2012 2.890 2.919 2.890 2.919 206 +0.01(+0.33%)
Jun 08, 2012 2.957 2.957 2.909 2.909 2,621 -0.01(-0.33%)
Jun 07, 2012 2.909 2.986 2.909 2.919 310 +0.01(+0.33%)
Jun 06, 2012 2.996 2.996 2.909 2.909 4,775 -0.02(-0.66%)
Jun 05, 2012 2.957 3.057 2.928 2.928 517 -0.02(-0.74%)
Jun 04, 2012 2.909 2.958 2.909 2.950 4,770 -0.12(-4.01%)
Jun 01, 2012 3.073 3.093 3.073 3.073 702 +0.03(+1.02%)
May 31, 2012 3.006 3.042 3.006 3.042 725 +0.05(+1.55%)
May 30, 2012 3.054 3.054 2.948 2.996 3,671 -0.05(-1.59%)
May 29, 2012 3.131 3.180 2.996 3.044 2,442 -0.12(-3.90%)
May 25, 2012 3.189 3.189 3.168 3.168 724 +0.14(+4.73%)
May 23, 2012 3.025 3.025 3.025 3.025 206 -0.12(-3.69%)
May 22, 2012 3.189 3.189 3.141 3.141 1,086 -0.05(-1.49%)
May 21, 2012 3.180 3.189 3.180 3.189 1,091 +0.04(+1.21%)
May 16, 2012 3.238 3.151 3.151 3.151 2,690 -0.09(-2.69%)
May 15, 2012 3.102 3.238 3.102 3.238 1,603 -0.01(-0.30%)
May 14, 2012 3.247 3.247 3.247 3.247 155 -0.01(-0.21%)
May 10, 2012 2.996 3.254 3.254 3.254 5,173 +0.21(+6.89%)
May 09, 2012 3.064 3.189 2.996 3.044 18,925 -0.14(-4.55%)
May 08, 2012 2.996 3.383 2.918 3.189 22,844 +0.19(+6.45%)
May 07, 2012 2.919 3.108 2.919 2.996 9,873 +0.05(+1.71%)
May 04, 2012 2.725 2.948 2.725 2.946 13,555 +0.19(+6.95%)
May 03, 2012 2.793 2.793 2.711 2.754 7,760 +0.00(+0.00%)
May 02, 2012 2.812 2.880 2.590 2.754 9,895 -0.04(-1.38%)
May 01, 2012 2.803 2.948 2.793 2.793 9,470 +0.04(+1.40%)
Apr 30, 2012 2.735 2.774 2.727 2.754 7,975 -0.05(-1.72%)
Apr 27, 2012 2.793 2.948 2.754 2.803 24,994 +0.04(+1.40%)
Apr 26, 2012 2.822 2.822 2.754 2.764 10,967 -0.09(-3.05%)
Apr 25, 2012 2.754 2.885 2.754 2.851 8,298 +0.10(+3.51%)
Apr 24, 2012 2.648 2.938 2.647 2.755 22,629 +0.13(+4.97%)
Apr 23, 2012 2.648 2.648 2.484 2.624 29,976 +0.01(+0.19%)
Apr 20, 2012 2.610 2.648 2.590 2.619 8,645 +0.05(+1.88%)
Apr 19, 2012 2.561 2.571 2.561 2.571 517 +0.06(+2.31%)
Apr 18, 2012 2.590 2.590 2.513 2.513 827 +0.00(+0.00%)
Apr 17, 2012 2.654 2.654 2.465 2.513 2,150 -0.06(-2.26%)
Apr 16, 2012 2.658 2.658 2.571 2.571 206 -0.09(-3.27%)
Apr 13, 2012 2.899 2.899 2.658 2.658 29,798 -0.19(-6.78%)
Apr 12, 2012 2.909 2.909 2.754 2.851 1,450 -0.14(-4.84%)
Apr 10, 2012 3.015 2.996 2.996 2.996 12,105 +0.10(+3.33%)
Apr 09, 2012 3.054 3.054 2.900 2.900 1,647 -0.16(-5.36%)
Apr 05, 2012 3.044 3.064 2.804 3.064 3,300 +0.00(+0.00%)
Apr 04, 2012 2.542 3.151 2.300 3.064 78,080 +0.65(+26.80%)
Apr 03, 2012 2.561 2.561 2.416 2.416 827 +0.07(+2.88%)
Apr 02, 2012 2.349 2.561 2.300 2.349 5,628 -0.05(-2.02%)
Mar 30, 2012 2.397 2.561 2.397 2.397 5,380 -0.01(-0.40%)
Mar 29, 2012 2.175 2.407 2.136 2.407 7,894 +0.45(+23.27%)
Mar 28, 2012 1.952 1.952 1.952 1.952 103 -0.10(-4.72%)
Mar 27, 2012 2.049 2.049 2.049 2.049 103 +0.02(+0.95%)
Mar 26, 2012 2.030 2.030 2.030 2.030 103 -0.10(-4.55%)
Mar 23, 2012 2.030 2.126 1.952 2.126 1,344 +0.17(+8.43%)
Mar 22, 2012 2.030 2.030 1.961 1.961 9,208 -0.07(-3.38%)
Mar 20, 2012 2.126 2.030 2.030 2.030 4,138 +0.01(+0.48%)
Mar 19, 2012 1.952 2.020 1.943 2.020 310 +0.04(+1.95%)
Mar 16, 2012 1.981 2.124 1.962 1.981 2,152 +0.00(+0.00%)
Mar 15, 2012 1.943 2.126 1.943 1.981 1,758 -0.09(-4.21%)
Mar 14, 2012 2.097 2.097 2.039 2.068 2,524 -0.06(-2.72%)
Mar 13, 2012 2.126 2.126 2.126 2.126 144 +0.11(+5.66%)
Mar 12, 2012 1.943 2.088 1.933 2.012 2,360 -0.09(-4.50%)
Mar 09, 2012 1.952 2.126 1.952 2.107 3,775 +0.17(+9.00%)
Mar 07, 2012 2.001 1.933 1.933 1.933 1,552 -0.10(-4.76%)
Mar 06, 2012 1.923 2.030 1.919 2.030 27,771 +0.08(+3.96%)
Mar 05, 2012 1.943 1.952 1.788 1.952 12,572 +0.12(+6.32%)
Mar 02, 2012 1.940 1.940 1.788 1.836 2,673 +0.00(+0.00%)
Mar 01, 2012 1.823 1.836 1.823 1.836 3,310 +0.05(+2.70%)
Feb 29, 2012 1.923 1.923 1.788 1.788 3,673 -0.15(-7.96%)
Feb 28, 2012 1.914 1.943 1.817 1.943 3,310 +0.11(+5.79%)
Feb 27, 2012 1.836 1.836 1.817 1.836 517 +0.01(+0.53%)
Feb 24, 2012 1.856 1.856 1.807 1.827 15,261 -0.06(-3.08%)
Feb 23, 2012 1.856 1.885 1.817 1.885 5,236 +0.06(+3.17%)
Feb 22, 2012 1.836 1.981 1.817 1.827 23,069 +0.00(+0.00%)
Feb 21, 2012 1.827 1.827 1.827 1.827 206 -0.01(-0.53%)
Feb 17, 2012 1.865 1.904 1.836 1.836 3,207 -0.04(-2.06%)
Feb 16, 2012 1.962 1.962 1.846 1.875 1,345 +0.04(+2.11%)
Feb 15, 2012 1.798 1.923 1.798 1.836 3,000 +0.03(+1.60%)
Feb 14, 2012 1.798 1.981 1.788 1.807 3,068 +0.02(+1.08%)
Feb 13, 2012 2.001 2.001 1.788 1.788 3,207 -0.05(-2.64%)
Feb 10, 2012 1.846 2.126 1.836 1.836 10,619 +0.00(+0.01%)
Feb 09, 2012 1.981 1.981 1.836 1.836 3,637 -0.01(-0.42%)
Feb 08, 2012 2.049 2.049 1.788 1.844 4,759 +0.01(+0.42%)
Feb 07, 2012 1.943 2.010 1.836 1.836 20,557 -0.05(-2.56%)
Feb 06, 2012 2.020 2.020 1.556 1.885 22,721 -0.15(-7.58%)
Feb 03, 2012 2.262 2.358 1.904 2.039 20,238 -0.05(-2.32%)
Feb 02, 2012 1.943 2.088 1.936 2.088 2,505 +0.00(+0.00%)
Feb 01, 2012 2.184 2.184 2.010 2.088 4,073 -0.09(-4.00%)
Jan 31, 2012 2.175 2.175 2.175 2.175 152 +0.24(+12.50%)
Jan 30, 2012 1.943 1.952 1.933 1.933 1,599 -0.18(-8.68%)
Jan 26, 2012 2.117 2.117 2.117 2.117 103 -0.01(-0.45%)
Jan 25, 2012 2.059 2.213 2.059 2.126 2,173 -0.04(-1.79%)
Jan 24, 2012 2.281 2.281 2.165 2.165 569 -0.14(-5.88%)
Jan 23, 2012 2.020 2.300 2.020 2.300 4,271 +0.28(+13.88%)
Jan 20, 2012 1.952 2.020 1.836 2.020 3,121 +0.09(+4.50%)
Jan 19, 2012 1.759 1.933 1.759 1.933 20,181 +0.14(+8.11%)
Jan 18, 2012 1.836 1.836 1.788 1.788 1,489 -0.04(-2.12%)
Jan 17, 2012 1.929 1.929 1.769 1.827 437 +0.04(+2.16%)
Jan 12, 2012 1.788 1.788 1.788 1.788 206 -0.07(-3.65%)
Jan 11, 2012 1.788 1.856 1.788 1.856 620 +0.00(+0.00%)
Jan 10, 2012 1.914 1.923 1.788 1.856 1,168 -0.02(-1.03%)
Jan 09, 2012 1.933 1.933 1.875 1.875 310 +0.04(+2.11%)
Jan 06, 2012 1.836 1.836 1.836 1.836 206 -0.10(-5.00%)
Jan 04, 2012 1.933 1.933 1.933 1.933 2,483 +0.06(+3.31%)
Dec 30, 2011 1.836 1.871 1.836 1.871 2,121 +0.03(+1.90%)
Dec 29, 2011 2.001 2.001 1.788 1.836 13,549 -0.09(-4.76%)
Dec 28, 2011 1.933 1.960 1.836 1.928 3,226 +0.05(+2.84%)
Dec 27, 2011 2.001 2.001 1.846 1.875 2,276 -0.02(-1.02%)
Dec 23, 2011 1.759 1.904 1.749 1.894 6,338 +0.12(+6.52%)
Dec 21, 2011 1.875 2.194 1.769 1.778 7,238 -0.15(-8.00%)
Dec 20, 2011 1.933 1.933 1.759 1.933 3,690 +0.16(+9.29%)
Dec 19, 2011 1.711 1.933 1.711 1.769 11,376 +0.06(+3.39%)
Dec 16, 2011 1.929 1.929 1.711 1.711 337 -0.01(-0.56%)
Dec 14, 2011 1.720 1.720 1.720 1.720 0 -0.16(-8.72%)
Dec 13, 2011 1.904 1.933 1.740 1.885 2,137 +0.19(+11.43%)
Dec 12, 2011 1.691 1.914 1.691 1.691 1,448 -0.11(-5.91%)
Dec 09, 2011 1.701 1.798 1.701 1.798 1,189 -0.02(-1.06%)
Dec 08, 2011 1.856 1.923 1.749 1.817 2,796 -0.02(-1.05%)
Dec 07, 2011 1.943 1.972 1.798 1.836 1,866 -0.13(-6.40%)
Dec 06, 2011 2.068 2.252 1.827 1.962 8,995 +0.01(+0.69%)
Dec 05, 2011 1.784 2.126 1.624 1.948 17,624 +0.16(+8.97%)
Dec 02, 2011 1.740 1.788 1.711 1.788 8,975 +0.09(+5.11%)
Dec 01, 2011 1.740 1.740 1.556 1.701 30,336 +0.01(+0.57%)
Nov 30, 2011 1.933 1.933 1.691 1.691 62,259 -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 5,430 -0.03(-1.58%)
Nov 16, 2011 2.097 2.097 1.778 1.827 40,220 -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 11,250 -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 35,146 -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 13,187 +0.04(+2.00%)
Oct 20, 2011 1.933 1.933 1.933 1.933 11,071 +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 1,552 -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 6,803 +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 20,589 +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%)
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.