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 (%)
Dec 31, 2008 3.595 4.040 3.431 4.040 20,469 +0.36(+9.71%)
Dec 30, 2008 4.436 4.436 3.392 3.682 38,237 -0.32(-7.97%)
Dec 29, 2008 4.108 4.108 3.905 4.001 784 +0.15(+4.02%)
Dec 26, 2008 3.673 4.108 3.576 3.847 6,064 +0.17(+4.74%)
Dec 24, 2008 3.856 3.856 3.141 3.673 5,323 -0.18(-4.76%)
Dec 23, 2008 2.957 3.856 2.899 3.856 21,551 +0.83(+27.48%)
Dec 22, 2008 3.286 3.286 2.899 3.025 3,103 -0.12(-3.69%)
Dec 19, 2008 3.160 3.238 2.919 3.141 9,435 -0.02(-0.61%)
Dec 18, 2008 3.789 3.856 3.160 3.160 8,225 -0.36(-10.14%)
Dec 17, 2008 3.663 3.696 3.484 3.517 3,879 +0.09(+2.50%)
Dec 16, 2008 3.673 3.731 3.395 3.431 7,940 -0.19(-5.33%)
Dec 15, 2008 3.624 3.624 3.624 3.624 630 +0.31(+9.46%)
Dec 12, 2008 3.412 3.653 3.170 3.311 7,913 -0.11(-3.22%)
Dec 11, 2008 3.731 3.847 3.421 3.421 2,943 -0.39(-10.15%)
Dec 10, 2008 3.586 3.808 3.586 3.808 3,893 +0.11(+2.87%)
Dec 09, 2008 3.847 3.856 3.518 3.702 7,486 -0.11(-2.79%)
Dec 08, 2008 3.677 3.827 3.677 3.808 5,696 +0.17(+4.78%)
Dec 05, 2008 3.856 3.856 3.624 3.634 3,109 +0.01(+0.27%)
Dec 04, 2008 3.963 3.963 3.624 3.624 11,263 -0.26(-6.72%)
Dec 03, 2008 3.885 4.224 3.885 3.885 4,242 -0.47(-10.86%)
Dec 02, 2008 4.030 4.494 4.001 4.359 4,946 +0.59(+15.64%)
Dec 01, 2008 3.866 4.533 3.769 3.769 9,413 -0.20(-5.11%)
Nov 28, 2008 4.050 4.059 3.963 3.972 2,276 +0.08(+1.99%)
Nov 26, 2008 3.885 4.059 3.866 3.895 31,137 -0.07(-1.71%)
Nov 25, 2008 4.195 4.514 3.866 3.963 54,176 +0.00(+0.00%)
Nov 24, 2008 4.137 4.253 3.866 3.963 5,897 +0.01(+0.24%)
Nov 21, 2008 5.055 5.055 3.953 3.953 4,093 -0.81(-17.04%)
Nov 20, 2008 4.726 4.813 4.533 4.765 3,796 -0.46(-8.87%)
Nov 19, 2008 5.615 5.799 5.074 5.229 16,813 -0.52(-9.08%)
Nov 18, 2008 5.548 5.751 4.494 5.751 19,932 +0.45(+8.58%)
Nov 17, 2008 5.934 5.958 5.296 5.296 3,788 -0.98(-15.56%)
Nov 14, 2008 6.070 6.273 6.070 6.273 620 -0.09(-1.37%)
Nov 13, 2008 6.466 6.466 5.857 6.360 2,850 -0.10(-1.50%)
Nov 12, 2008 6.775 6.785 6.456 6.456 14,371 -0.31(-4.57%)
Nov 11, 2008 6.809 6.949 6.765 6.765 748 -0.10(-1.41%)
Nov 10, 2008 7.258 7.258 6.862 6.862 13,061 +0.09(+1.28%)
Nov 07, 2008 7.374 7.374 6.775 6.775 2,503 -0.64(-8.60%)
Nov 06, 2008 7.326 7.558 6.785 7.413 7,685 -0.40(-5.07%)
Nov 05, 2008 7.693 7.983 7.258 7.809 13,014 -0.12(-1.52%)
Nov 04, 2008 8.698 8.708 7.761 7.930 7,656 -0.77(-8.83%)
Nov 03, 2008 8.215 8.698 7.771 8.698 6,233 +0.00(+0.00%)
Oct 31, 2008 8.698 8.698 8.698 8.698 232 +0.21(+2.45%)
Oct 30, 2008 7.935 8.491 7.935 8.491 827 +0.85(+11.06%)
Oct 29, 2008 8.655 8.655 7.645 7.645 206 +0.01(+0.13%)
Oct 28, 2008 8.505 8.602 7.597 7.635 9,624 -1.07(-12.32%)
Oct 27, 2008 8.708 8.708 8.698 8.708 1,473 +0.01(+0.11%)
Oct 24, 2008 9.201 9.201 8.698 8.698 2,586 -0.24(-2.70%)
Oct 23, 2008 8.602 8.940 8.602 8.940 732 +0.63(+7.56%)
Oct 22, 2008 7.742 8.727 7.742 8.312 17,543 -0.49(-5.60%)
Oct 21, 2008 9.781 9.781 8.698 8.805 7,862 -1.83(-17.18%)
Oct 20, 2008 10.64 10.64 10.40 10.63 1,862 +0.00(+0.00%)
Oct 17, 2008 10.82 10.82 10.63 10.63 787 +0.06(+0.55%)
Oct 16, 2008 10.16 10.57 10.16 10.57 206 +0.43(+4.29%)
Oct 15, 2008 10.11 10.59 9.839 10.14 4,142 -0.41(-3.85%)
Oct 14, 2008 10.82 10.82 9.646 10.54 2,534 +1.10(+11.67%)
Oct 13, 2008 9.346 10.05 9.346 9.443 1,892 +0.74(+8.56%)
Oct 10, 2008 9.655 9.704 8.186 8.698 27,871 -1.12(-11.45%)
Oct 09, 2008 10.35 10.63 9.655 9.823 9,394 -0.92(-8.60%)
Oct 08, 2008 10.83 10.83 10.63 10.75 4,679 -0.34(-3.05%)
Oct 07, 2008 11.65 11.60 11.09 11.09 8,587 -0.56(-4.81%)
Oct 06, 2008 12.03 12.50 11.65 11.65 8,012 -0.80(-6.44%)
Oct 03, 2008 12.45 12.45 12.43 12.45 688 +0.31(+2.55%)
Oct 02, 2008 11.90 12.14 11.86 12.14 455 +0.28(+2.36%)
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.