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 )

22.58 -0.39 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2010 2.919 2.948 2.919 2.937 1,762 +0.02(+0.64%)
Oct 28, 2010 2.948 2.948 2.909 2.919 8,726 -0.03(-0.98%)
Oct 27, 2010 2.938 2.948 2.938 2.948 22,735 +0.01(+0.33%)
Oct 25, 2010 2.957 3.141 2.933 2.938 9,901 -0.01(-0.33%)
Oct 22, 2010 3.286 3.286 2.929 2.948 18,677 -0.48(-14.08%)
Oct 19, 2010 3.653 3.431 3.431 3.431 4,759 -0.14(-3.79%)
Oct 18, 2010 3.392 3.673 3.392 3.566 1,448 +0.17(+5.13%)
Oct 15, 2010 3.392 3.392 3.392 3.392 310 -0.04(-1.13%)
Oct 14, 2010 3.528 3.528 3.431 3.431 836 -0.14(-3.79%)
Oct 13, 2010 3.615 3.615 3.566 3.566 517 -0.03(-0.81%)
Oct 12, 2010 3.615 3.623 3.595 3.595 827 +0.20(+5.98%)
Oct 11, 2010 3.383 3.624 3.373 3.392 10,144 +0.10(+2.99%)
Oct 08, 2010 3.294 3.294 3.294 3.294 206 -0.14(-4.00%)
Oct 07, 2010 3.204 3.431 3.204 3.431 7,759 +0.19(+5.97%)
Oct 06, 2010 3.238 3.259 3.218 3.238 44,910 +0.17(+5.68%)
Oct 05, 2010 3.093 3.093 3.054 3.064 620 +0.01(+0.32%)
Oct 04, 2010 3.093 3.102 3.054 3.054 6,621 -0.16(-5.01%)
Oct 01, 2010 3.238 3.238 3.054 3.215 7,339 +0.16(+5.27%)
Sep 29, 2010 3.267 3.054 3.054 3.054 206 +0.08(+2.60%)
Sep 28, 2010 3.025 3.025 2.977 2.977 517 -0.31(-9.41%)
Sep 27, 2010 3.151 3.286 2.996 3.286 5,764 +0.07(+2.10%)
Sep 24, 2010 3.311 3.315 3.218 3.218 1,280 -0.07(-2.06%)
Sep 23, 2010 3.238 3.286 3.165 3.286 13,775 +0.05(+1.49%)
Sep 22, 2010 3.238 3.238 3.228 3.238 9,269 +0.05(+1.52%)
Sep 21, 2010 3.189 3.189 3.102 3.189 11,174 -0.04(-1.32%)
Sep 20, 2010 3.228 3.232 3.218 3.232 1,380 +0.01(+0.42%)
Sep 17, 2010 3.412 3.426 3.054 3.218 18,060 -0.74(-18.78%)
Sep 10, 2010 3.963 3.963 3.963 3.963 103 +0.09(+2.24%)
Sep 09, 2010 3.866 3.876 3.866 3.876 206 +0.01(+0.25%)
Sep 08, 2010 3.972 3.972 3.866 3.866 310 +0.00(+0.00%)
Sep 03, 2010 3.856 3.866 3.866 3.866 2,172 +0.14(+3.90%)
Sep 01, 2010 3.847 3.721 3.721 3.721 6,001 +0.21(+6.06%)
Aug 31, 2010 3.673 3.866 3.508 3.508 827 -0.21(-5.71%)
Aug 30, 2010 3.963 3.963 3.692 3.721 827 -0.14(-3.75%)
Aug 27, 2010 3.837 3.866 3.818 3.866 1,194 -0.19(-4.76%)
Aug 26, 2010 3.924 4.059 3.818 4.059 2,239 +0.06(+1.45%)
Aug 25, 2010 3.818 4.156 3.818 4.001 3,776 +0.04(+0.98%)
Aug 24, 2010 4.243 4.243 3.866 3.963 9,694 -0.05(-1.20%)
Aug 23, 2010 3.866 4.011 3.866 4.011 517 -0.16(-3.94%)
Aug 20, 2010 4.098 4.291 4.098 4.175 672 +0.16(+4.10%)
Aug 19, 2010 3.963 4.011 3.963 4.011 1,132 +0.01(+0.24%)
Aug 17, 2010 3.876 4.001 4.001 4.001 2,586 -0.07(-1.66%)
Aug 16, 2010 4.059 4.339 4.059 4.069 5,379 +0.05(+1.20%)
Aug 13, 2010 4.011 4.021 4.011 4.021 620 -0.04(-0.95%)
Aug 12, 2010 4.059 4.441 4.030 4.059 11,277 +0.03(+0.72%)
Aug 11, 2010 4.059 4.079 4.011 4.030 3,148 -0.09(-2.11%)
Aug 10, 2010 4.137 4.137 4.108 4.117 4,138 +0.00(+0.03%)
Aug 06, 2010 4.108 4.116 4.116 4.116 8,587 +0.11(+2.62%)
Aug 05, 2010 4.494 4.494 4.011 4.011 10,103 -0.47(-10.56%)
Aug 04, 2010 4.446 4.485 4.446 4.485 316 -0.01(-0.21%)
Aug 03, 2010 4.504 4.564 4.398 4.494 1,448 -0.14(-2.92%)
Aug 02, 2010 4.504 4.784 4.282 4.630 1,551 +0.53(+12.97%)
Jul 29, 2010 4.098 4.098 4.098 4.098 0 -0.15(-3.64%)
Jul 27, 2010 4.610 4.253 4.253 4.253 10,139 -0.44(-9.47%)
Jul 26, 2010 4.204 4.697 4.059 4.697 2,031 +0.32(+7.28%)
Jul 23, 2010 4.378 4.378 4.378 4.378 206 -0.02(-0.44%)
Jul 22, 2010 4.688 4.688 4.398 4.398 1,094 -0.29(-6.19%)
Jul 21, 2010 4.688 4.688 4.543 4.688 517 +0.45(+10.73%)
Jul 20, 2010 4.349 4.349 4.040 4.233 2,897 -0.26(-5.81%)
Jul 19, 2010 4.721 4.721 4.494 4.494 968 +0.14(+3.33%)
Jul 16, 2010 4.436 4.736 4.349 4.349 3,027 -0.14(-3.23%)
Jul 15, 2010 4.509 4.509 4.494 4.494 516 -0.34(-7.00%)
Jul 13, 2010 4.832 4.832 4.832 4.832 0 +0.03(+0.60%)
Jul 12, 2010 4.803 4.803 4.494 4.803 413 +0.21(+4.63%)
Jul 08, 2010 4.610 4.591 4.591 4.591 1,448 +0.00(+0.00%)
Jul 07, 2010 4.591 4.808 4.591 4.591 1,186 -0.24(-5.00%)
Jul 06, 2010 4.832 4.832 4.823 4.832 1,640 +0.05(+1.01%)
Jul 02, 2010 4.784 4.784 4.784 4.784 372 +0.19(+4.21%)
Jul 01, 2010 4.465 4.755 4.465 4.591 526 +0.16(+3.71%)
Jun 30, 2010 4.494 4.784 4.427 4.427 7,654 -0.12(-2.55%)
Jun 29, 2010 4.441 4.543 4.441 4.543 310 -0.23(-4.86%)
Jun 25, 2010 4.533 4.774 4.436 4.774 1,241 +0.34(+7.63%)
Jun 24, 2010 4.832 4.832 4.436 4.436 827 -0.30(-6.33%)
Jun 23, 2010 4.794 5.006 4.630 4.736 2,750 +0.24(+5.38%)
Jun 22, 2010 4.485 4.494 4.485 4.494 410 -0.30(-6.25%)
Jun 21, 2010 4.794 4.794 4.794 4.794 413 +0.16(+3.55%)
Jun 18, 2010 4.842 4.842 4.494 4.630 5,446 -0.21(-4.39%)
Jun 17, 2010 4.871 4.871 4.842 4.842 460 -0.14(-2.91%)
Jun 16, 2010 4.875 5.219 4.842 4.987 2,250 +0.02(+0.31%)
Jun 15, 2010 4.977 4.977 4.940 4.972 1,241 +0.00(+0.08%)
Jun 14, 2010 4.968 4.968 4.968 4.968 155 +0.14(+2.80%)
Jun 11, 2010 5.035 5.035 4.832 4.832 2,586 -0.24(-4.76%)
Jun 10, 2010 5.316 5.316 4.398 5.074 7,764 -0.05(-0.94%)
Jun 09, 2010 4.446 5.122 4.359 5.122 3,826 +0.85(+19.91%)
Jun 08, 2010 4.204 4.272 4.137 4.272 1,189 -0.24(-5.35%)
Jun 07, 2010 4.716 4.716 4.465 4.514 666 -0.22(-4.69%)
Jun 04, 2010 5.113 5.113 4.736 4.736 1,336 -0.15(-3.16%)
Jun 02, 2010 4.861 4.890 4.890 4.890 620 +0.03(+0.60%)
Jun 01, 2010 5.934 5.934 4.837 4.861 2,155 -0.26(-5.09%)
May 28, 2010 4.910 5.171 4.910 5.122 2,942 +0.14(+2.91%)
May 27, 2010 5.074 5.451 4.977 4.977 1,086 +0.10(+1.98%)
May 26, 2010 4.823 5.074 4.823 4.881 1,810 +0.14(+3.06%)
May 25, 2010 4.939 4.939 4.736 4.736 3,656 -0.34(-6.67%)
May 24, 2010 5.306 5.306 4.929 5.074 465 -0.34(-6.25%)
May 21, 2010 5.412 5.412 5.412 5.412 187 +0.10(+1.82%)
May 20, 2010 5.292 5.364 5.229 5.316 5,583 +0.00(+0.00%)
May 19, 2010 5.335 5.364 5.267 5.316 2,172 +0.00(+0.00%)
May 18, 2010 5.548 5.557 5.306 5.316 7,089 -0.14(-2.65%)
May 17, 2010 5.765 5.799 5.335 5.461 1,521 -0.31(-5.36%)
May 12, 2010 5.770 5.770 5.770 5.770 0 +0.07(+1.19%)
May 11, 2010 5.702 5.702 5.325 5.702 2,060 +0.05(+0.85%)
May 10, 2010 5.557 5.760 5.557 5.654 828 +0.28(+5.22%)
May 07, 2010 5.770 5.770 5.316 5.374 3,052 -0.35(-6.08%)
May 06, 2010 5.654 5.722 5.654 5.722 827 +0.00(+0.00%)
May 05, 2010 5.766 5.809 5.702 5.722 2,619 -0.01(-0.17%)
May 04, 2010 5.751 5.896 5.731 5.731 5,698 -0.23(-3.89%)
May 03, 2010 6.147 6.147 5.741 5.963 12,504 -0.26(-4.19%)
Apr 30, 2010 6.166 6.224 6.157 6.224 7,242 +0.00(+0.06%)
Apr 29, 2010 6.282 6.282 6.166 6.221 4,086 -0.06(-0.98%)
Apr 28, 2010 6.282 6.282 6.273 6.282 5,276 +0.02(+0.31%)
Apr 27, 2010 6.456 6.553 6.263 6.263 6,722 -0.17(-2.70%)
Apr 26, 2010 6.118 6.437 6.118 6.437 16,041 +0.34(+5.63%)
Apr 23, 2010 5.876 6.099 5.863 6.094 11,495 +0.26(+4.39%)
Apr 22, 2010 5.702 5.915 5.693 5.838 50,132 -0.20(-3.36%)
Apr 21, 2010 5.799 6.041 5.799 6.041 5,173 +0.16(+2.80%)
Apr 20, 2010 5.983 5.992 5.867 5.876 5,035 +0.00(+0.00%)
Apr 19, 2010 5.925 5.991 5.876 5.876 1,345 -0.10(-1.62%)
Apr 16, 2010 5.736 5.992 5.736 5.973 569 +0.14(+2.32%)
Apr 15, 2010 5.838 5.847 5.823 5.838 739 -0.01(-0.17%)
Apr 14, 2010 5.799 5.888 5.741 5.847 3,903 +0.31(+5.58%)
Apr 13, 2010 5.799 5.799 5.538 5.538 4,586 -0.35(-5.99%)
Apr 12, 2010 5.751 5.983 5.741 5.891 1,412 +0.38(+6.93%)
Apr 09, 2010 5.538 5.538 5.509 5.509 517 +0.00(+0.00%)
Apr 08, 2010 5.316 5.936 5.267 5.509 11,174 +0.26(+4.97%)
Apr 07, 2010 5.470 5.495 5.151 5.248 7,371 -0.43(-7.65%)
Apr 06, 2010 5.693 5.992 5.567 5.683 1,984 +0.25(+4.63%)
Apr 05, 2010 5.267 5.722 5.267 5.432 1,449 +0.14(+2.55%)
Apr 01, 2010 5.306 5.296 5.296 5.296 11,588 -0.02(-0.36%)
Mar 31, 2010 5.316 5.316 5.316 5.316 103 +0.19(+3.77%)
Mar 30, 2010 5.074 5.364 5.074 5.122 512 +0.05(+0.95%)
Mar 29, 2010 5.219 5.316 5.074 5.074 10,779 -0.15(-2.87%)
Mar 25, 2010 5.224 5.224 5.224 5.224 0 +0.21(+4.17%)
Mar 24, 2010 4.784 5.015 4.784 5.015 74,211 +0.18(+3.77%)
Mar 23, 2010 4.620 4.832 4.591 4.832 43,145 +0.07(+1.52%)
Mar 22, 2010 4.755 4.760 4.736 4.760 549 -0.17(-3.43%)
Mar 19, 2010 4.784 4.929 4.784 4.929 1,427 +0.10(+2.00%)
Mar 18, 2010 4.832 4.832 4.823 4.832 3,815 -0.09(-1.77%)
Mar 17, 2010 4.552 4.919 4.552 4.919 1,965 -0.10(-2.09%)
Mar 16, 2010 4.543 5.024 4.543 5.024 310 +0.06(+1.14%)
Mar 10, 2010 4.968 4.968 4.968 4.968 0 -0.06(-1.15%)
Mar 08, 2010 5.026 5.026 5.026 5.026 0 +0.14(+2.77%)
Mar 05, 2010 4.832 4.997 4.784 4.890 1,540 +0.11(+2.22%)
Mar 04, 2010 4.799 4.803 4.784 4.784 1,655 -0.21(-4.26%)
Mar 03, 2010 4.997 4.997 4.997 4.997 201 +0.14(+2.78%)
Mar 02, 2010 4.784 4.977 4.784 4.861 7,189 +0.17(+3.58%)
Mar 01, 2010 4.832 4.832 4.693 4.693 651 -0.13(-2.69%)
Feb 26, 2010 4.823 4.823 4.823 4.823 103 +0.02(+0.40%)
Feb 25, 2010 4.813 4.832 4.591 4.803 5,513 +0.14(+3.11%)
Feb 24, 2010 4.639 4.823 4.639 4.659 2,012 -0.03(-0.62%)
Feb 23, 2010 4.736 4.736 4.688 4.688 1,639 +0.03(+0.62%)
Feb 22, 2010 4.736 4.784 4.659 4.659 2,431 -0.26(-5.30%)
Feb 19, 2010 5.113 5.267 4.919 4.919 1,457 +0.21(+4.56%)
Feb 18, 2010 4.948 4.948 4.650 4.705 3,526 -0.19(-3.79%)
Feb 17, 2010 5.122 5.122 4.842 4.890 1,345 +0.06(+1.20%)
Feb 16, 2010 5.074 5.074 4.658 4.832 1,629 +0.05(+1.01%)
Feb 12, 2010 4.108 4.784 4.784 4.784 3,517 +0.01(+0.20%)
Feb 11, 2010 4.494 4.828 4.098 4.774 2,321 -0.03(-0.60%)
Feb 10, 2010 4.573 4.997 4.552 4.803 1,334 +0.02(+0.40%)
Feb 09, 2010 4.591 4.784 4.591 4.784 1,603 -0.14(-2.94%)
Feb 05, 2010 4.958 4.929 4.929 4.929 5,587 +0.00(+0.00%)
Feb 04, 2010 4.977 4.977 4.929 4.929 2,807 -0.29(-5.56%)
Feb 03, 2010 5.219 5.219 5.219 5.219 517 -0.14(-2.70%)
Feb 02, 2010 5.412 5.412 5.364 5.364 1,448 +0.05(+0.91%)
Feb 01, 2010 5.316 5.316 5.219 5.316 789 +0.10(+1.85%)
Jan 29, 2010 5.219 5.219 5.219 5.219 632 -0.10(-1.82%)
Jan 28, 2010 5.219 5.316 5.214 5.316 1,551 +0.10(+1.85%)
Jan 27, 2010 5.219 5.219 5.219 5.219 293 -0.10(-1.82%)
Jan 26, 2010 5.316 5.321 5.316 5.316 3,205 -0.12(-2.14%)
Jan 25, 2010 5.635 5.635 5.432 5.432 473 -0.03(-0.53%)
Jan 22, 2010 5.596 5.620 5.461 5.461 2,276 -0.18(-3.25%)
Jan 21, 2010 5.316 5.751 5.316 5.644 6,410 +0.33(+6.18%)
Jan 20, 2010 5.142 5.316 5.142 5.316 1,870 +0.29(+5.77%)
Jan 19, 2010 5.325 5.789 5.026 5.026 6,180 -0.30(-5.63%)
Jan 15, 2010 5.325 5.325 5.325 5.325 3,517 +0.06(+1.10%)
Jan 14, 2010 5.267 5.267 5.258 5.267 1,862 +0.16(+3.22%)
Jan 13, 2010 5.084 5.132 5.084 5.103 1,490 +0.02(+0.38%)
Jan 12, 2010 5.330 5.330 5.084 5.084 696 +0.00(+0.00%)
Jan 11, 2010 5.084 5.084 5.084 5.084 217 -0.30(-5.56%)
Jan 08, 2010 4.852 5.383 4.784 5.383 1,086 +0.50(+10.30%)
Jan 07, 2010 4.688 4.881 4.688 4.881 1,241 +0.08(+1.61%)
Jan 06, 2010 4.726 4.881 4.359 4.803 20,497 +0.59(+13.99%)
Jan 05, 2010 4.204 4.214 4.123 4.214 661 +0.10(+2.35%)
Jan 04, 2010 4.040 4.601 3.885 4.117 1,094 +0.06(+1.43%)
Dec 31, 2009 3.963 4.059 4.059 4.059 3,724 +0.10(+2.44%)
Dec 30, 2009 4.021 4.494 3.847 3.963 1,229 +0.02(+0.61%)
Dec 29, 2009 4.050 4.050 3.938 3.938 25,814 -0.08(-2.04%)
Dec 28, 2009 4.543 4.543 4.021 4.021 8,518 +0.02(+0.48%)
Dec 24, 2009 4.233 4.233 4.001 4.001 5,620 -0.20(-4.83%)
Dec 23, 2009 4.349 4.349 4.204 4.204 2,706 -0.25(-5.54%)
Dec 22, 2009 4.349 4.591 4.349 4.451 775 -0.07(-1.60%)
Dec 21, 2009 3.924 4.823 3.924 4.523 2,436 +0.60(+15.27%)
Dec 18, 2009 3.905 3.924 3.818 3.924 6,095 +0.09(+2.27%)
Dec 17, 2009 3.885 3.885 3.837 3.837 1,112 +0.01(+0.25%)
Dec 16, 2009 3.876 4.494 3.827 3.827 23,884 -0.01(-0.25%)
Dec 15, 2009 3.934 3.963 3.837 3.837 4,184 +0.01(+0.25%)
Dec 14, 2009 3.798 3.922 3.798 3.827 583 -0.24(-5.83%)
Dec 11, 2009 4.108 4.108 3.755 4.064 1,655 -0.08(-2.03%)
Dec 10, 2009 4.148 4.148 4.148 4.148 103 +0.30(+7.84%)
Dec 08, 2009 3.847 3.847 3.847 3.847 0 -0.07(-1.73%)
Dec 07, 2009 3.740 4.204 3.740 3.914 2,638 -0.04(-1.10%)
Dec 04, 2009 3.673 3.963 3.673 3.958 588 +0.09(+2.38%)
Dec 03, 2009 4.262 4.668 3.769 3.866 4,783 -0.10(-2.44%)
Dec 02, 2009 4.214 4.311 3.861 3.963 7,298 -0.06(-1.44%)
Dec 01, 2009 3.769 4.794 3.750 4.021 1,241 +0.40(+10.93%)
Nov 30, 2009 3.692 3.764 3.624 3.624 2,845 -0.13(-3.35%)
Nov 27, 2009 3.769 3.769 3.750 3.750 1,231 -0.02(-0.51%)
Nov 25, 2009 3.866 3.885 3.769 3.769 3,106 -0.10(-2.50%)
Nov 24, 2009 4.040 4.050 3.866 3.866 2,485 -0.22(-5.44%)
Nov 23, 2009 4.030 4.088 3.963 4.088 10,182 +0.18(+4.70%)
Nov 20, 2009 3.779 4.415 3.779 3.905 1,345 -0.14(-3.35%)
Nov 19, 2009 4.436 4.436 3.895 4.040 6,642 -0.55(-12.00%)
Nov 18, 2009 4.755 4.755 4.446 4.591 1,778 -0.11(-2.41%)
Nov 17, 2009 4.745 4.765 4.485 4.704 4,681 -0.49(-9.36%)
Nov 16, 2009 4.765 5.325 4.765 5.190 1,172 +0.37(+7.62%)
Nov 13, 2009 4.784 4.823 4.784 4.823 1,019 +0.04(+0.81%)
Nov 12, 2009 5.026 5.026 4.784 4.784 1,138 -0.47(-9.01%)
Nov 11, 2009 5.316 5.316 5.238 5.258 1,823 -0.14(-2.68%)
Nov 10, 2009 5.654 5.654 5.267 5.403 310 -0.01(-0.18%)
Nov 09, 2009 5.635 5.635 5.209 5.412 3,203 +0.01(+0.10%)
Nov 06, 2009 5.132 5.407 5.055 5.407 827 +0.28(+5.36%)
Nov 05, 2009 5.132 5.161 5.132 5.132 3,570 -0.04(-0.75%)
Nov 04, 2009 5.096 5.171 5.096 5.171 620 +0.16(+3.28%)
Nov 03, 2009 5.258 5.267 5.006 5.006 1,925 -0.28(-5.30%)
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.