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 )

19.00 +0.08 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2010 6.193 6.251 6.183 6.251 7,211 +0.00(+0.06%)
Apr 29, 2010 6.309 6.309 6.193 6.248 4,069 -0.06(-0.98%)
Apr 28, 2010 6.309 6.309 6.300 6.309 5,254 +0.02(+0.31%)
Apr 27, 2010 6.484 6.581 6.290 6.290 6,693 -0.17(-2.70%)
Apr 26, 2010 6.144 6.465 6.144 6.464 15,972 +0.34(+5.63%)
Apr 23, 2010 5.902 6.125 5.888 6.120 11,445 +0.26(+4.39%)
Apr 22, 2010 5.727 5.940 5.717 5.863 49,917 -0.20(-3.36%)
Apr 21, 2010 5.824 6.067 5.824 6.067 5,151 +0.17(+2.80%)
Apr 20, 2010 6.008 6.018 5.892 5.902 5,014 +0.00(+0.00%)
Apr 19, 2010 5.950 6.017 5.902 5.902 1,339 -0.10(-1.62%)
Apr 16, 2010 5.761 6.018 5.761 5.999 566 +0.14(+2.32%)
Apr 15, 2010 5.863 5.872 5.848 5.863 736 -0.01(-0.17%)
Apr 14, 2010 5.824 5.913 5.766 5.872 3,887 +0.31(+5.58%)
Apr 13, 2010 5.824 5.824 5.562 5.562 4,567 -0.35(-5.99%)
Apr 12, 2010 5.775 6.008 5.766 5.916 1,406 +0.38(+6.93%)
Apr 09, 2010 5.562 5.562 5.533 5.533 515 +0.00(+0.00%)
Apr 08, 2010 5.339 5.962 5.290 5.533 11,126 +0.26(+4.97%)
Apr 07, 2010 5.494 5.518 5.174 5.271 7,340 -0.44(-7.65%)
Apr 06, 2010 5.717 6.018 5.591 5.707 1,975 +0.25(+4.63%)
Apr 05, 2010 5.290 5.746 5.290 5.455 1,443 +0.14(+2.55%)
Apr 01, 2010 5.329 5.319 5.319 5.319 11,538 -0.02(-0.36%)
Mar 31, 2010 5.339 5.339 5.339 5.339 103 +0.19(+3.77%)
Mar 30, 2010 5.096 5.387 5.096 5.144 509 +0.05(+0.95%)
Mar 29, 2010 5.242 5.339 5.096 5.096 10,732 -0.15(-2.87%)
Mar 25, 2010 5.246 5.246 5.246 5.246 0 +0.21(+4.17%)
Mar 24, 2010 4.805 5.036 4.805 5.036 73,893 +0.18(+3.77%)
Mar 23, 2010 4.640 4.853 4.611 4.853 42,960 +0.07(+1.52%)
Mar 22, 2010 4.776 4.780 4.756 4.780 547 -0.17(-3.43%)
Mar 19, 2010 4.805 4.950 4.805 4.950 1,421 +0.10(+2.00%)
Mar 18, 2010 4.853 4.853 4.844 4.853 3,799 -0.09(-1.77%)
Mar 17, 2010 4.572 4.941 4.572 4.941 1,957 -0.11(-2.09%)
Mar 16, 2010 4.562 5.046 4.562 5.046 309 +0.06(+1.14%)
Mar 10, 2010 4.989 4.989 4.989 4.989 0 -0.06(-1.15%)
Mar 08, 2010 5.047 5.047 5.047 5.047 0 +0.14(+2.77%)
Mar 05, 2010 4.853 5.018 4.805 4.912 1,534 +0.11(+2.22%)
Mar 04, 2010 4.819 4.824 4.805 4.805 1,648 -0.21(-4.26%)
Mar 03, 2010 5.018 5.018 5.018 5.018 200 +0.14(+2.78%)
Mar 02, 2010 4.805 4.999 4.805 4.882 7,159 +0.17(+3.58%)
Mar 01, 2010 4.853 4.853 4.714 4.714 649 -0.13(-2.69%)
Feb 26, 2010 4.844 4.844 4.844 4.844 103 +0.02(+0.40%)
Feb 25, 2010 4.834 4.853 4.611 4.824 5,490 +0.15(+3.11%)
Feb 24, 2010 4.659 4.844 4.659 4.679 2,003 -0.03(-0.62%)
Feb 23, 2010 4.756 4.756 4.708 4.708 1,632 +0.03(+0.62%)
Feb 22, 2010 4.756 4.805 4.679 4.679 2,421 -0.26(-5.30%)
Feb 19, 2010 5.135 5.290 4.941 4.941 1,451 +0.22(+4.56%)
Feb 18, 2010 4.970 4.970 4.670 4.725 3,511 -0.19(-3.79%)
Feb 17, 2010 5.144 5.144 4.863 4.912 1,339 +0.06(+1.20%)
Feb 16, 2010 5.096 5.096 4.678 4.853 1,622 +0.05(+1.01%)
Feb 12, 2010 4.125 4.805 4.805 4.805 3,502 +0.01(+0.20%)
Feb 11, 2010 4.514 4.849 4.116 4.795 2,311 -0.03(-0.60%)
Feb 10, 2010 4.593 5.018 4.572 4.824 1,328 +0.02(+0.40%)
Feb 09, 2010 4.611 4.805 4.611 4.805 1,596 -0.15(-2.94%)
Feb 05, 2010 4.979 4.950 4.950 4.950 5,563 +0.00(+0.00%)
Feb 04, 2010 4.999 4.999 4.950 4.950 2,795 -0.29(-5.56%)
Feb 03, 2010 5.242 5.242 5.242 5.242 515 -0.15(-2.70%)
Feb 02, 2010 5.436 5.436 5.387 5.387 1,442 +0.05(+0.91%)
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.