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 )

19.75 -0.15 (-0.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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 (%)
May 29, 2009 5.824 5.824 5.824 5.824 372 +0.45(+8.30%)
May 28, 2009 5.377 5.377 5.377 5.377 206 -0.01(-0.18%)
May 26, 2009 5.387 5.387 5.387 5.387 0 -0.18(-3.31%)
May 22, 2009 5.523 5.820 5.426 5.572 3,090 +0.22(+4.08%)
May 21, 2009 5.785 5.824 5.353 5.353 7,176 -0.47(-8.08%)
May 20, 2009 5.067 5.824 5.067 5.824 19,300 +0.47(+8.70%)
May 19, 2009 5.669 5.669 4.999 5.358 4,635 -0.07(-1.25%)
May 18, 2009 5.572 5.649 5.319 5.426 3,364 +0.23(+4.49%)
May 15, 2009 5.552 5.581 5.193 5.193 3,590 -0.20(-3.78%)
May 14, 2009 5.533 5.533 5.397 5.397 1,133 -0.10(-1.77%)
May 13, 2009 5.659 5.659 5.494 5.494 3,065 +0.00(+0.00%)
May 12, 2009 5.581 5.581 5.494 5.494 5,151 -0.03(-0.56%)
May 11, 2009 5.330 5.678 5.212 5.525 3,943 +0.23(+4.44%)
May 08, 2009 5.038 5.442 5.038 5.290 2,678 +0.37(+7.49%)
May 07, 2009 4.834 4.989 4.834 4.921 11,409 +0.29(+6.29%)
May 06, 2009 4.630 4.630 4.484 4.630 1,662 +0.25(+5.76%)
May 05, 2009 4.669 4.669 4.300 4.378 2,543 -0.48(-9.80%)
May 04, 2009 4.853 4.853 4.844 4.853 3,478 +0.24(+5.26%)
May 01, 2009 4.698 4.824 4.368 4.611 5,970 -0.05(-1.04%)
Apr 30, 2009 4.679 4.717 4.630 4.659 5,063 +0.15(+3.23%)
Apr 29, 2009 4.785 4.844 4.135 4.514 8,389 +0.39(+9.41%)
Apr 28, 2009 4.679 4.795 4.057 4.125 5,999 -0.42(-9.19%)
Apr 27, 2009 4.523 4.611 4.523 4.543 3,125 +0.17(+4.00%)
Apr 24, 2009 4.368 4.368 4.368 4.368 1,030 +0.10(+2.27%)
Apr 23, 2009 4.067 4.514 4.057 4.271 3,541 +0.38(+9.73%)
Apr 22, 2009 3.795 4.543 3.795 3.892 4,363 -0.11(-2.67%)
Apr 21, 2009 4.125 4.125 3.747 3.999 3,348 -0.13(-3.06%)
Apr 20, 2009 4.407 4.407 4.086 4.125 2,254 -0.07(-1.62%)
Apr 17, 2009 3.883 4.525 3.883 4.193 8,696 +0.50(+13.68%)
Apr 16, 2009 3.863 4.416 3.640 3.688 13,362 +0.05(+1.33%)
Apr 15, 2009 3.620 3.640 3.606 3.640 4,646 +0.42(+12.95%)
Apr 14, 2009 3.397 3.397 3.223 3.223 6,490 -0.17(-5.14%)
Apr 13, 2009 3.397 3.397 3.388 3.397 8,892 +0.10(+2.94%)
Apr 09, 2009 3.397 3.397 3.300 3.300 515 +0.09(+2.72%)
Apr 08, 2009 3.213 3.213 3.213 3.213 103 +0.06(+1.85%)
Apr 07, 2009 3.155 3.155 3.155 3.155 618 +0.00(+0.00%)
Apr 06, 2009 3.155 3.155 3.155 3.155 309 +0.17(+5.69%)
Apr 03, 2009 2.985 2.985 2.985 2.985 103 -0.12(-3.91%)
Apr 02, 2009 3.106 3.640 3.106 3.106 2,296 +0.08(+2.56%)
Apr 01, 2009 3.310 3.310 2.961 3.028 1,357 +0.02(+0.65%)
Mar 31, 2009 3.164 3.168 2.913 3.009 3,296 -0.17(-5.45%)
Mar 30, 2009 3.291 3.300 3.164 3.182 3,668 +0.02(+0.60%)
Mar 25, 2009 3.640 3.163 3.163 3.163 2,987 -0.17(-4.99%)
Mar 24, 2009 3.310 3.329 3.300 3.329 515 +0.03(+0.88%)
Mar 23, 2009 3.415 3.766 3.300 3.300 3,370 +0.00(+0.00%)
Mar 20, 2009 3.786 3.786 3.203 3.300 4,858 -0.10(-2.86%)
Mar 19, 2009 3.417 3.834 3.397 3.397 5,785 +0.00(+0.00%)
Mar 18, 2009 3.155 3.853 3.155 3.397 5,366 +0.26(+8.36%)
Mar 17, 2009 2.922 3.223 2.922 3.135 1,447 +0.01(+0.31%)
Mar 16, 2009 2.965 3.135 2.961 3.126 932 +0.20(+6.98%)
Mar 13, 2009 3.106 3.106 2.718 2.922 11,023 +0.16(+5.61%)
Mar 12, 2009 2.815 2.815 2.495 2.766 2,596 +0.05(+1.79%)
Mar 11, 2009 2.875 2.875 2.427 2.718 3,364 +0.10(+3.70%)
Mar 10, 2009 2.407 2.849 2.349 2.621 10,127 +0.84(+47.54%)
Mar 09, 2009 1.864 2.067 1.699 1.776 7,726 -0.08(-4.19%)
Mar 06, 2009 1.670 1.941 1.670 1.854 2,472 +0.38(+25.66%)
Mar 05, 2009 1.650 1.786 1.475 1.475 2,272 -0.17(-10.59%)
Mar 04, 2009 2.048 2.048 1.650 1.650 309 -0.45(-21.30%)
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.