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 )

19.61 +0.26 (+1.34%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 13, 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, 2009 3.980 4.077 4.077 4.077 3,708 +0.10(+2.44%)
Dec 30, 2009 4.038 4.514 3.863 3.980 1,223 +0.02(+0.61%)
Dec 29, 2009 4.067 4.067 3.955 3.955 25,704 -0.08(-2.04%)
Dec 28, 2009 4.562 4.562 4.038 4.038 8,481 +0.02(+0.48%)
Dec 24, 2009 4.251 4.251 4.019 4.019 5,596 -0.20(-4.83%)
Dec 23, 2009 4.368 4.368 4.222 4.222 2,695 -0.25(-5.54%)
Dec 22, 2009 4.368 4.611 4.368 4.470 772 -0.07(-1.60%)
Dec 21, 2009 3.941 4.844 3.941 4.543 2,426 +0.60(+15.27%)
Dec 18, 2009 3.921 3.941 3.834 3.941 6,069 +0.09(+2.27%)
Dec 17, 2009 3.902 3.902 3.853 3.853 1,107 +0.01(+0.25%)
Dec 16, 2009 3.892 4.514 3.844 3.844 23,781 -0.01(-0.25%)
Dec 15, 2009 3.951 3.980 3.853 3.853 4,166 +0.01(+0.25%)
Dec 14, 2009 3.815 3.938 3.815 3.844 581 -0.24(-5.83%)
Dec 11, 2009 4.125 4.125 3.771 4.082 1,648 -0.08(-2.03%)
Dec 10, 2009 4.166 4.166 4.166 4.166 103 +0.30(+7.84%)
Dec 08, 2009 3.863 3.863 3.863 3.863 0 -0.07(-1.73%)
Dec 07, 2009 3.756 4.222 3.756 3.931 2,627 -0.04(-1.10%)
Dec 04, 2009 3.689 3.980 3.689 3.975 586 +0.09(+2.38%)
Dec 03, 2009 4.281 4.688 3.786 3.883 4,762 -0.10(-2.44%)
Dec 02, 2009 4.232 4.329 3.878 3.980 7,267 -0.06(-1.44%)
Dec 01, 2009 3.786 4.814 3.766 4.038 1,236 +0.40(+10.93%)
Nov 30, 2009 3.708 3.781 3.640 3.640 2,833 -0.13(-3.35%)
Nov 27, 2009 3.786 3.786 3.766 3.766 1,225 -0.02(-0.51%)
Nov 25, 2009 3.883 3.902 3.786 3.786 3,092 -0.10(-2.50%)
Nov 24, 2009 4.057 4.067 3.883 3.883 2,474 -0.22(-5.44%)
Nov 23, 2009 4.048 4.106 3.980 4.106 10,138 +0.18(+4.70%)
Nov 20, 2009 3.795 4.434 3.795 3.921 1,339 -0.14(-3.35%)
Nov 19, 2009 4.455 4.455 3.912 4.057 6,614 -0.55(-12.00%)
Nov 18, 2009 4.776 4.776 4.465 4.611 1,770 -0.11(-2.41%)
Nov 17, 2009 4.766 4.785 4.504 4.725 4,661 -0.49(-9.36%)
Nov 16, 2009 4.785 5.348 4.785 5.212 1,167 +0.37(+7.62%)
Nov 13, 2009 4.805 4.844 4.805 4.844 1,014 +0.04(+0.81%)
Nov 12, 2009 5.047 5.047 4.805 4.805 1,133 -0.48(-9.01%)
Nov 11, 2009 5.339 5.339 5.261 5.280 1,815 -0.15(-2.68%)
Nov 10, 2009 5.678 5.678 5.290 5.426 309 -0.01(-0.18%)
Nov 09, 2009 5.659 5.659 5.232 5.436 3,189 +0.01(+0.10%)
Nov 06, 2009 5.154 5.430 5.077 5.430 824 +0.28(+5.36%)
Nov 05, 2009 5.154 5.183 5.154 5.154 3,555 -0.04(-0.75%)
Nov 04, 2009 5.118 5.193 5.118 5.193 618 +0.17(+3.28%)
Nov 03, 2009 5.280 5.290 5.028 5.028 1,917 -0.28(-5.30%)
Nov 02, 2009 5.533 5.533 5.047 5.309 10,060 -0.24(-4.37%)
Oct 30, 2009 5.620 5.834 5.128 5.552 4,803 -0.08(-1.38%)
Oct 29, 2009 5.261 5.824 5.047 5.630 7,728 +0.55(+10.90%)
Oct 28, 2009 5.824 6.037 4.708 5.077 21,077 -0.46(-8.25%)
Oct 27, 2009 5.562 6.096 4.984 5.533 20,680 +0.04(+0.71%)
Oct 26, 2009 6.270 6.649 5.494 5.494 13,538 -0.61(-10.02%)
Oct 23, 2009 5.882 6.105 5.775 6.105 13,447 +0.35(+6.07%)
Oct 22, 2009 5.242 5.824 5.242 5.756 22,606 +0.54(+10.43%)
Oct 21, 2009 3.805 5.999 3.805 5.212 213,624 +1.88(+56.56%)
Oct 20, 2009 3.582 3.582 3.329 3.329 1,339 -0.03(-0.80%)
Oct 19, 2009 3.329 3.543 3.320 3.356 1,844 +0.04(+1.10%)
Oct 16, 2009 3.446 3.446 3.320 3.320 4,855 -0.13(-3.64%)
Oct 15, 2009 3.223 3.445 3.106 3.445 3,039 -0.02(-0.58%)
Oct 14, 2009 3.397 3.465 3.397 3.465 1,905 -0.08(-2.19%)
Oct 13, 2009 3.543 3.543 3.543 3.543 301 +0.15(+4.29%)
Oct 12, 2009 3.397 3.397 3.397 3.397 721 +0.16(+4.79%)
Oct 09, 2009 3.456 3.456 3.213 3.242 3,958 -0.17(-4.84%)
Oct 08, 2009 3.397 3.407 3.397 3.407 1,088 -0.34(-9.07%)
Oct 07, 2009 3.747 3.747 3.747 3.747 1,030 +0.01(+0.19%)
Oct 06, 2009 3.645 3.739 3.572 3.739 3,278 -0.05(-1.21%)
Oct 02, 2009 3.785 3.785 3.785 3.785 0 +0.20(+5.68%)
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.