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 )

19.28 -0.17 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2014 12.56 12.56 12.04 12.39 8,454 -0.23(-1.85%)
Feb 27, 2014 12.51 12.62 11.96 12.62 6,895 +0.11(+0.85%)
Feb 26, 2014 12.62 13.05 12.14 12.51 36,569 -0.11(-0.85%)
Feb 25, 2014 12.89 12.89 12.47 12.62 5,665 -0.10(-0.76%)
Feb 24, 2014 12.43 12.75 11.94 12.72 10,363 +0.57(+4.72%)
Feb 21, 2014 12.13 12.22 11.87 12.14 7,512 +0.01(+0.08%)
Feb 20, 2014 12.12 12.62 11.94 12.13 6,977 +0.12(+0.97%)
Feb 19, 2014 11.89 12.91 11.89 12.02 10,439 +0.05(+0.41%)
Feb 18, 2014 12.13 12.13 11.65 11.97 22,786 +0.39(+3.35%)
Feb 14, 2014 11.56 11.58 11.58 11.58 927 +0.17(+1.53%)
Feb 13, 2014 11.59 11.60 11.41 11.41 10,470 +0.01(+0.13%)
Feb 12, 2014 11.59 11.59 11.18 11.39 4,385 -0.04(-0.33%)
Feb 11, 2014 11.11 11.63 11.10 11.43 17,455 +0.30(+2.74%)
Feb 10, 2014 10.65 11.12 10.58 11.12 20,223 +0.69(+6.60%)
Feb 07, 2014 10.59 10.68 10.31 10.43 3,229 +0.15(+1.42%)
Feb 06, 2014 10.24 10.29 10.24 10.29 2,804 +0.12(+1.15%)
Feb 05, 2014 10.17 10.17 10.17 10.17 416 +0.00(+0.00%)
Feb 04, 2014 10.10 10.48 9.707 10.17 17,034 -0.02(-0.19%)
Feb 03, 2014 10.83 10.83 10.09 10.19 25,888 -0.59(-5.49%)
Jan 31, 2014 10.83 10.88 10.34 10.78 2,540 -0.25(-2.29%)
Jan 30, 2014 10.69 11.16 10.65 11.04 16,411 +0.17(+1.52%)
Jan 29, 2014 10.48 10.87 10.43 10.87 27,846 +0.77(+7.59%)
Jan 28, 2014 10.19 10.19 10.09 10.10 3,717 -0.04(-0.38%)
Jan 27, 2014 10.11 10.15 10.09 10.14 10,599 +0.15(+1.46%)
Jan 24, 2014 10.14 10.23 9.998 9.998 2,252 -0.34(-3.29%)
Jan 23, 2014 10.39 10.39 10.33 10.34 813 -0.04(-0.37%)
Jan 22, 2014 10.14 10.38 10.14 10.38 1,661 -0.02(-0.19%)
Jan 21, 2014 10.28 10.42 10.22 10.40 3,719 +0.25(+2.49%)
Jan 17, 2014 10.40 10.14 10.14 10.14 206 -0.22(-2.15%)
Jan 16, 2014 10.42 10.42 10.14 10.37 2,819 -0.06(-0.56%)
Jan 15, 2014 10.48 10.48 10.36 10.42 5,074 +0.07(+0.65%)
Jan 14, 2014 10.23 10.39 10.22 10.36 2,696 +0.13(+1.23%)
Jan 13, 2014 10.18 10.31 10.15 10.23 1,818 +0.01(+0.09%)
Jan 10, 2014 10.20 10.51 10.16 10.22 5,474 -0.16(-1.59%)
Jan 09, 2014 10.19 10.39 10.10 10.39 4,484 +0.13(+1.23%)
Jan 08, 2014 10.19 10.42 10.19 10.26 756 -0.01(-0.12%)
Jan 07, 2014 10.25 10.29 10.01 10.27 9,381 +0.31(+3.15%)
Jan 06, 2014 10.04 10.22 9.949 9.959 3,406 -0.17(-1.72%)
Jan 03, 2014 9.988 10.18 9.949 10.13 3,739 +0.04(+0.38%)
Jan 02, 2014 9.949 10.09 9.949 10.09 2,479 -0.17(-1.61%)
Dec 31, 2013 10.27 10.26 10.26 10.26 1,339 +0.10(+0.95%)
Dec 30, 2013 10.19 10.28 10.16 10.16 3,594 -0.08(-0.76%)
Dec 27, 2013 10.02 10.66 9.950 10.24 4,224 +0.05(+0.48%)
Dec 26, 2013 10.02 10.19 9.707 10.19 6,928 +0.22(+2.24%)
Dec 24, 2013 10.17 10.17 9.969 9.969 251 -0.08(-0.77%)
Dec 23, 2013 9.959 10.05 9.736 10.05 13,247 +0.33(+3.40%)
Dec 20, 2013 9.959 10.64 9.707 9.716 45,847 -0.38(-3.75%)
Dec 19, 2013 9.978 10.10 9.736 10.09 10,444 +0.12(+1.17%)
Dec 18, 2013 9.707 9.998 9.464 9.978 24,069 +0.28(+2.90%)
Dec 17, 2013 9.454 9.707 9.454 9.697 6,630 +0.30(+3.20%)
Dec 16, 2013 9.522 9.707 9.299 9.396 6,553 -0.27(-2.81%)
Dec 13, 2013 9.619 9.697 9.338 9.668 4,353 -0.02(-0.20%)
Dec 12, 2013 9.590 9.707 9.561 9.687 3,780 +0.21(+2.25%)
Dec 11, 2013 9.686 9.687 9.474 9.474 1,176 -0.21(-2.20%)
Dec 10, 2013 9.386 9.707 9.173 9.687 8,338 +0.19(+2.05%)
Dec 09, 2013 8.969 9.707 8.930 9.493 28,950 +0.60(+6.77%)
Dec 06, 2013 9.017 9.124 8.736 8.891 0 -0.24(-2.66%)
Dec 05, 2013 8.988 9.503 8.852 9.134 0 +0.07(+0.75%)
Dec 04, 2013 9.328 9.328 8.756 9.066 0 -0.18(-1.99%)
Dec 03, 2013 8.736 9.357 8.736 9.250 0 +0.51(+5.89%)
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.