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 )

19.09 +0.17 (+0.90%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Jun 29, 2012 2.970 2.970 2.912 2.912 414 -0.08(-2.78%)
Jun 28, 2012 2.995 2.995 2.995 2.995 309 -0.09(-2.96%)
Jun 25, 2012 3.087 3.087 3.087 3.087 206 -0.02(-0.62%)
Jun 19, 2012 3.106 3.106 3.106 3.106 5,460 +0.11(+3.64%)
Jun 18, 2012 2.980 2.997 2.980 2.997 1,325 -0.01(-0.40%)
Jun 15, 2012 2.708 3.009 2.582 3.009 3,605 +0.28(+10.32%)
Jun 14, 2012 2.825 2.868 2.718 2.728 7,819 -0.11(-3.77%)
Jun 13, 2012 2.854 2.912 2.834 2.834 2,718 -0.05(-1.68%)
Jun 12, 2012 2.931 2.931 2.883 2.883 856 -0.05(-1.66%)
Jun 11, 2012 2.902 2.931 2.902 2.931 206 +0.01(+0.33%)
Jun 08, 2012 2.970 2.970 2.922 2.922 2,610 -0.01(-0.33%)
Jun 07, 2012 2.922 2.999 2.922 2.931 309 +0.01(+0.33%)
Jun 06, 2012 3.009 3.009 2.922 2.922 4,754 -0.02(-0.66%)
Jun 05, 2012 2.970 3.070 2.941 2.941 515 -0.02(-0.74%)
Jun 04, 2012 2.922 2.971 2.922 2.963 4,750 -0.12(-4.01%)
Jun 01, 2012 3.087 3.106 3.087 3.087 699 +0.03(+1.02%)
May 31, 2012 3.019 3.056 3.019 3.056 722 +0.05(+1.55%)
May 30, 2012 3.067 3.067 2.961 3.009 3,655 -0.05(-1.59%)
May 29, 2012 3.145 3.193 3.009 3.058 2,432 -0.12(-3.90%)
May 25, 2012 3.203 3.203 3.182 3.182 721 +0.14(+4.73%)
May 23, 2012 3.038 3.038 3.038 3.038 206 -0.12(-3.69%)
May 22, 2012 3.203 3.203 3.155 3.155 1,081 -0.05(-1.49%)
May 21, 2012 3.193 3.202 3.193 3.202 1,086 +0.04(+1.21%)
May 16, 2012 3.252 3.164 3.164 3.164 2,678 -0.09(-2.69%)
May 15, 2012 3.116 3.252 3.116 3.252 1,596 -0.01(-0.30%)
May 14, 2012 3.261 3.261 3.261 3.261 154 -0.01(-0.21%)
May 10, 2012 3.009 3.268 3.268 3.268 5,151 +0.21(+6.89%)
May 09, 2012 3.077 3.203 3.009 3.058 18,843 -0.15(-4.55%)
May 08, 2012 3.009 3.397 2.930 3.203 22,746 +0.19(+6.45%)
May 07, 2012 2.931 3.122 2.931 3.009 9,831 +0.05(+1.71%)
May 04, 2012 2.737 2.961 2.737 2.959 13,497 +0.19(+6.95%)
May 03, 2012 2.805 2.805 2.723 2.766 7,726 +0.00(+0.00%)
May 02, 2012 2.825 2.893 2.601 2.766 9,853 -0.04(-1.38%)
May 01, 2012 2.815 2.961 2.805 2.805 9,429 +0.04(+1.40%)
Apr 30, 2012 2.747 2.786 2.739 2.766 7,941 -0.05(-1.72%)
Apr 27, 2012 2.805 2.961 2.766 2.815 24,887 +0.04(+1.40%)
Apr 26, 2012 2.834 2.834 2.766 2.776 10,920 -0.09(-3.05%)
Apr 25, 2012 2.766 2.897 2.766 2.863 8,262 +0.10(+3.51%)
Apr 24, 2012 2.660 2.951 2.659 2.766 22,532 +0.13(+4.97%)
Apr 23, 2012 2.660 2.660 2.495 2.636 29,847 +0.01(+0.19%)
Apr 20, 2012 2.621 2.660 2.601 2.630 8,608 +0.05(+1.88%)
Apr 19, 2012 2.572 2.582 2.572 2.582 515 +0.06(+2.31%)
Apr 18, 2012 2.601 2.601 2.524 2.524 824 +0.00(+0.00%)
Apr 17, 2012 2.665 2.665 2.475 2.524 2,140 -0.06(-2.26%)
Apr 16, 2012 2.669 2.669 2.582 2.582 206 -0.09(-3.27%)
Apr 13, 2012 2.912 2.912 2.669 2.669 29,670 -0.19(-6.78%)
Apr 12, 2012 2.922 2.922 2.766 2.863 1,444 -0.15(-4.84%)
Apr 10, 2012 3.028 3.009 3.009 3.009 12,053 +0.10(+3.33%)
Apr 09, 2012 3.067 3.067 2.912 2.912 1,640 -0.16(-5.36%)
Apr 05, 2012 3.058 3.077 2.816 3.077 3,286 +0.00(+0.00%)
Apr 04, 2012 2.553 3.164 2.310 3.077 77,744 +0.65(+26.80%)
Apr 03, 2012 2.572 2.572 2.427 2.427 824 +0.07(+2.88%)
Apr 02, 2012 2.359 2.572 2.310 2.359 5,604 -0.05(-2.02%)
Mar 30, 2012 2.407 2.572 2.407 2.407 5,357 -0.01(-0.40%)
Mar 29, 2012 2.184 2.417 2.145 2.417 7,860 +0.46(+23.27%)
Mar 28, 2012 1.961 1.961 1.961 1.961 103 -0.10(-4.72%)
Mar 27, 2012 2.058 2.058 2.058 2.058 103 +0.02(+0.95%)
Mar 26, 2012 2.038 2.038 2.038 2.038 103 -0.10(-4.55%)
Mar 23, 2012 2.038 2.135 1.961 2.135 1,338 +0.17(+8.43%)
Mar 22, 2012 2.038 2.038 1.969 1.969 9,169 -0.07(-3.38%)
Mar 20, 2012 2.135 2.038 2.038 2.038 4,120 +0.01(+0.48%)
Mar 19, 2012 1.961 2.029 1.951 2.029 309 +0.04(+1.95%)
Mar 16, 2012 1.990 2.134 1.970 1.990 2,142 +0.00(+0.00%)
Mar 15, 2012 1.951 2.135 1.951 1.990 1,751 -0.09(-4.21%)
Mar 14, 2012 2.106 2.106 2.048 2.077 2,513 -0.06(-2.72%)
Mar 13, 2012 2.135 2.135 2.135 2.135 144 +0.11(+5.66%)
Mar 12, 2012 1.951 2.097 1.941 2.021 2,349 -0.10(-4.50%)
Mar 09, 2012 1.961 2.135 1.961 2.116 3,759 +0.17(+9.00%)
Mar 07, 2012 2.009 1.941 1.941 1.941 1,545 -0.10(-4.76%)
Mar 06, 2012 1.932 2.038 1.927 2.038 27,652 +0.08(+3.96%)
Mar 05, 2012 1.951 1.961 1.796 1.961 12,518 +0.12(+6.32%)
Mar 02, 2012 1.948 1.948 1.796 1.844 2,662 +0.00(+0.00%)
Mar 01, 2012 1.831 1.844 1.831 1.844 3,296 +0.05(+2.70%)
Feb 29, 2012 1.932 1.932 1.796 1.796 3,657 -0.16(-7.96%)
Feb 28, 2012 1.922 1.951 1.825 1.951 3,296 +0.11(+5.79%)
Feb 27, 2012 1.844 1.844 1.825 1.844 515 +0.01(+0.53%)
Feb 24, 2012 1.864 1.864 1.815 1.835 15,195 -0.06(-3.08%)
Feb 23, 2012 1.864 1.893 1.825 1.893 5,214 +0.06(+3.17%)
Feb 22, 2012 1.844 1.990 1.825 1.835 22,970 +0.00(+0.00%)
Feb 21, 2012 1.835 1.835 1.835 1.835 206 -0.01(-0.53%)
Feb 17, 2012 1.873 1.912 1.844 1.844 3,193 -0.04(-2.06%)
Feb 16, 2012 1.970 1.970 1.854 1.883 1,339 +0.04(+2.10%)
Feb 15, 2012 1.805 1.932 1.805 1.844 2,987 +0.03(+1.60%)
Feb 14, 2012 1.805 1.990 1.796 1.815 3,055 +0.02(+1.08%)
Feb 13, 2012 2.009 2.009 1.796 1.796 3,193 -0.05(-2.64%)
Feb 10, 2012 1.854 2.135 1.844 1.844 10,574 +0.00(+0.00%)
Feb 09, 2012 1.990 1.990 1.844 1.844 3,622 -0.01(-0.42%)
Feb 08, 2012 2.058 2.058 1.796 1.852 4,739 +0.01(+0.42%)
Feb 07, 2012 1.951 2.019 1.844 1.844 20,468 -0.05(-2.56%)
Feb 06, 2012 2.029 2.029 1.563 1.893 22,623 -0.16(-7.58%)
Feb 03, 2012 2.271 2.368 1.912 2.048 20,151 -0.05(-2.32%)
Feb 02, 2012 1.951 2.097 1.944 2.097 2,495 +0.00(+0.00%)
Feb 01, 2012 2.194 2.194 2.019 2.097 4,056 -0.09(-4.00%)
Jan 31, 2012 2.184 2.184 2.184 2.184 151 +0.24(+12.50%)
Jan 30, 2012 1.951 1.961 1.941 1.941 1,592 -0.18(-8.68%)
Jan 26, 2012 2.126 2.126 2.126 2.126 103 -0.01(-0.45%)
Jan 25, 2012 2.067 2.223 2.067 2.135 2,164 -0.04(-1.79%)
Jan 24, 2012 2.291 2.291 2.174 2.174 566 -0.14(-5.88%)
Jan 23, 2012 2.029 2.310 2.029 2.310 4,252 +0.28(+13.88%)
Jan 20, 2012 1.961 2.029 1.844 2.029 3,108 +0.09(+4.50%)
Jan 19, 2012 1.767 1.941 1.767 1.941 20,094 +0.15(+8.11%)
Jan 18, 2012 1.844 1.844 1.796 1.796 1,483 -0.04(-2.12%)
Jan 17, 2012 1.937 1.937 1.776 1.835 435 +0.04(+2.16%)
Jan 12, 2012 1.796 1.796 1.796 1.796 206 -0.07(-3.65%)
Jan 11, 2012 1.796 1.864 1.796 1.864 618 +0.00(+0.00%)
Jan 10, 2012 1.922 1.932 1.796 1.864 1,163 -0.02(-1.03%)
Jan 09, 2012 1.941 1.941 1.883 1.883 309 +0.04(+2.10%)
Jan 06, 2012 1.844 1.844 1.844 1.844 206 -0.10(-5.00%)
Jan 04, 2012 1.941 1.941 1.941 1.941 2,472 +0.06(+3.31%)
Dec 30, 2011 1.844 1.879 1.844 1.879 2,111 +0.03(+1.89%)
Dec 29, 2011 2.009 2.009 1.796 1.844 13,490 -0.09(-4.76%)
Dec 28, 2011 1.941 1.968 1.844 1.936 3,212 +0.05(+2.84%)
Dec 27, 2011 2.009 2.009 1.854 1.883 2,266 -0.02(-1.02%)
Dec 23, 2011 1.767 1.912 1.757 1.902 6,311 +0.12(+6.52%)
Dec 21, 2011 1.883 2.203 1.776 1.786 7,207 -0.16(-8.00%)
Dec 20, 2011 1.941 1.941 1.767 1.941 3,674 +0.17(+9.29%)
Dec 19, 2011 1.718 1.941 1.718 1.776 11,327 +0.06(+3.39%)
Dec 16, 2011 1.937 1.937 1.718 1.718 335 -0.01(-0.56%)
Dec 14, 2011 1.728 1.728 1.728 1.728 0 -0.17(-8.72%)
Dec 13, 2011 1.912 1.941 1.747 1.893 2,128 +0.19(+11.43%)
Dec 12, 2011 1.699 1.922 1.699 1.699 1,442 -0.11(-5.91%)
Dec 09, 2011 1.708 1.805 1.708 1.805 1,184 -0.02(-1.06%)
Dec 08, 2011 1.864 1.932 1.757 1.825 2,784 -0.02(-1.05%)
Dec 07, 2011 1.951 1.980 1.805 1.844 1,858 -0.13(-6.40%)
Dec 06, 2011 2.077 2.262 1.835 1.970 8,956 +0.01(+0.69%)
Dec 05, 2011 1.792 2.135 1.631 1.957 17,548 +0.16(+8.97%)
Dec 02, 2011 1.747 1.796 1.718 1.796 8,937 +0.09(+5.11%)
Dec 01, 2011 1.747 1.747 1.563 1.708 30,206 +0.01(+0.57%)
Nov 30, 2011 1.941 1.941 1.699 1.699 61,992 -0.24(-12.50%)
Nov 29, 2011 1.883 2.106 1.864 1.941 11,238 +0.06(+3.09%)
Nov 28, 2011 1.961 1.990 1.825 1.883 4,945 +0.00(+0.00%)
Nov 23, 2011 2.019 1.883 1.883 1.883 515 +0.06(+3.19%)
Nov 22, 2011 2.019 2.174 1.776 1.825 3,776 -0.05(-2.59%)
Nov 21, 2011 1.805 1.941 1.757 1.873 1,964 +0.09(+4.89%)
Nov 18, 2011 1.961 1.961 1.737 1.786 2,265 -0.02(-1.08%)
Nov 17, 2011 1.932 1.980 1.805 1.806 5,406 -0.03(-1.58%)
Nov 16, 2011 2.106 2.106 1.786 1.835 40,047 -0.08(-4.06%)
Nov 15, 2011 2.116 2.242 1.912 1.912 7,211 +0.06(+3.14%)
Nov 14, 2011 1.970 2.135 1.854 1.854 12,168 -0.12(-5.91%)
Nov 10, 2011 1.970 1.970 1.970 1.970 206 +0.07(+3.57%)
Nov 08, 2011 1.922 1.902 1.902 1.902 1,648 +0.14(+7.69%)
Nov 07, 2011 1.796 1.796 1.767 1.767 1,339 +0.00(+0.00%)
Nov 04, 2011 1.970 2.300 1.767 1.767 11,201 -0.18(-9.45%)
Nov 03, 2011 2.291 2.291 1.844 1.951 8,355 +0.03(+1.52%)
Nov 02, 2011 2.126 2.126 1.922 1.922 748 +0.12(+6.45%)
Nov 01, 2011 1.932 2.038 1.796 1.805 1,648 -0.07(-3.63%)
Oct 31, 2011 1.922 2.116 1.805 1.873 1,133 +0.08(+4.32%)
Oct 28, 2011 1.757 1.883 1.757 1.796 4,369 +0.07(+3.93%)
Oct 27, 2011 1.796 1.893 1.728 1.728 8,489 -0.16(-8.25%)
Oct 26, 2011 1.980 2.029 1.854 1.883 34,994 -0.11(-5.37%)
Oct 25, 2011 2.029 2.058 1.980 1.990 2,163 -0.04(-1.91%)
Oct 24, 2011 2.038 2.067 1.961 2.029 8,653 +0.05(+2.45%)
Oct 21, 2011 1.941 1.980 1.941 1.980 13,130 +0.04(+2.00%)
Oct 20, 2011 1.941 1.941 1.941 1.941 11,023 +0.00(+0.00%)
Oct 19, 2011 1.932 1.941 1.822 1.941 4,983 +0.00(+0.00%)
Oct 18, 2011 1.796 1.941 1.791 1.941 7,260 +0.13(+6.95%)
Oct 17, 2011 1.815 1.864 1.767 1.815 10,096 -0.04(-2.09%)
Oct 14, 2011 1.864 1.864 1.835 1.854 1,648 +0.11(+6.11%)
Oct 13, 2011 1.864 1.864 1.747 1.747 2,488 -0.11(-5.76%)
Oct 12, 2011 1.767 1.864 1.767 1.854 8,137 -0.09(-4.50%)
Oct 10, 2011 1.941 1.941 1.941 1.941 206 +0.00(+0.00%)
Oct 07, 2011 1.961 1.980 1.941 1.941 1,237 +0.18(+10.50%)
Oct 05, 2011 1.767 1.757 1.757 1.757 1,339 -0.01(-0.55%)
Oct 04, 2011 1.815 1.864 1.699 1.767 17,514 -0.04(-2.15%)
Oct 03, 2011 1.796 2.038 1.796 1.805 6,591 -0.02(-1.06%)
Sep 30, 2011 1.776 1.883 1.776 1.825 2,678 +0.03(+1.62%)
Sep 29, 2011 1.796 1.873 1.786 1.796 9,375 -0.14(-7.45%)
Sep 28, 2011 1.786 1.940 1.776 1.940 2,885 +0.11(+5.77%)
Sep 27, 2011 1.786 1.922 1.786 1.835 5,152 +0.05(+2.72%)
Sep 26, 2011 1.737 1.893 1.737 1.786 1,545 -0.10(-5.15%)
Sep 23, 2011 1.951 1.961 1.825 1.883 5,239 +0.07(+3.74%)
Sep 22, 2011 1.873 1.960 1.737 1.815 3,964 +0.12(+6.86%)
Sep 21, 2011 1.825 1.825 1.699 1.699 1,467 -0.12(-6.42%)
Sep 20, 2011 1.823 1.823 1.815 1.815 773 +0.00(+0.00%)
Sep 19, 2011 1.854 1.980 1.815 1.815 3,226 -0.13(-6.50%)
Sep 16, 2011 1.941 1.941 1.941 1.941 309 -0.01(-0.49%)
Sep 15, 2011 1.970 1.970 1.941 1.951 2,060 +0.04(+2.03%)
Sep 14, 2011 1.970 1.970 1.835 1.912 13,413 -0.03(-1.50%)
Sep 13, 2011 1.912 1.941 1.912 1.941 309 +0.00(+0.00%)
Sep 12, 2011 1.893 1.941 1.815 1.941 6,773 +0.22(+12.99%)
Sep 09, 2011 1.699 1.718 1.679 1.718 4,079 +0.02(+1.14%)
Sep 08, 2011 1.796 1.835 1.679 1.699 6,310 -0.05(-2.78%)
Sep 07, 2011 1.951 1.951 1.747 1.747 7,105 -0.19(-10.00%)
Sep 02, 2011 2.000 1.941 1.941 1.941 1,133 -0.07(-3.38%)
Sep 01, 2011 1.902 2.203 1.844 2.009 11,835 +0.28(+16.29%)
Aug 31, 2011 1.728 1.728 1.728 1.728 515 -0.04(-2.20%)
Aug 30, 2011 1.747 1.767 1.737 1.767 7,894 -0.04(-2.15%)
Aug 26, 2011 1.640 1.805 1.805 1.805 11,126 +0.07(+3.91%)
Aug 25, 2011 1.689 1.776 1.456 1.737 7,732 -0.09(-4.79%)
Aug 24, 2011 1.893 1.893 1.825 1.825 1,133 -0.07(-3.59%)
Aug 23, 2011 2.029 2.029 1.893 1.893 3,142 +0.08(+4.17%)
Aug 22, 2011 1.902 1.961 1.805 1.817 3,337 +0.07(+4.00%)
Aug 19, 2011 1.699 1.941 1.699 1.747 20,500 +0.05(+2.86%)
Aug 18, 2011 2.067 2.067 1.699 1.699 4,251 -0.24(-12.50%)
Aug 17, 2011 2.009 2.077 1.902 1.941 4,223 -0.14(-6.54%)
Aug 16, 2011 2.135 2.135 2.077 2.077 1,197 -0.08(-3.61%)
Aug 15, 2011 2.174 2.174 2.155 2.155 4,841 +0.02(+0.91%)
Aug 10, 2011 2.145 2.135 2.135 2.135 1,854 -0.05(-2.23%)
Aug 08, 2011 2.184 2.184 2.184 2.184 0 +0.00(+0.00%)
Aug 05, 2011 2.184 2.184 2.184 2.184 5,708 -0.14(-5.86%)
Aug 04, 2011 2.223 2.320 2.223 2.320 1,147 -0.02(-0.83%)
Aug 02, 2011 2.339 2.339 2.339 2.339 927 -0.00(-0.00%)
Aug 01, 2011 2.495 2.524 2.281 2.339 1,442 +0.06(+2.55%)
Jul 29, 2011 2.281 2.281 2.281 2.281 206 -0.19(-7.84%)
Jul 27, 2011 2.504 2.475 2.475 2.475 3,605 -0.06(-2.30%)
Jul 26, 2011 2.543 2.592 2.514 2.533 5,938 +0.01(+0.38%)
Jul 25, 2011 2.524 2.543 2.524 2.524 620 -0.13(-4.76%)
Jul 22, 2011 3.126 3.126 2.650 2.650 309 +0.01(+0.37%)
Jul 21, 2011 2.621 2.660 2.495 2.640 3,455 -0.02(-0.73%)
Jul 20, 2011 2.621 2.660 2.621 2.660 1,236 +0.04(+1.48%)
Jul 19, 2011 2.618 2.621 2.618 2.621 265 +0.10(+3.85%)
Jul 18, 2011 2.543 2.543 2.524 2.524 1,030 -0.10(-3.70%)
Jul 15, 2011 2.524 2.621 2.524 2.621 1,236 +0.10(+3.85%)
Jul 14, 2011 2.524 2.524 2.524 2.524 2,277 +0.01(+0.39%)
Jul 13, 2011 2.514 2.514 2.514 2.514 875 +0.00(+0.00%)
Jul 12, 2011 2.514 2.514 2.514 2.514 103 +0.00(+0.00%)
Jul 11, 2011 2.427 2.514 2.427 2.514 3,377 +0.08(+3.19%)
Jul 08, 2011 2.485 2.485 2.436 2.436 412 +0.11(+4.58%)
Jul 07, 2011 2.338 2.349 2.271 2.330 1,150 +0.01(+0.42%)
Jul 06, 2011 2.320 2.349 2.320 2.320 734 +0.00(+0.00%)
Jul 05, 2011 2.262 2.320 2.233 2.320 21,626 -0.06(-2.45%)
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.