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:

Hmn Financial Inc (NQ: HMNF )

19.35 +0.10 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.067 4.077 3.980 3.989 2,266 +0.08(+1.99%)
Nov 26, 2008 3.902 4.077 3.883 3.912 31,003 -0.07(-1.71%)
Nov 25, 2008 4.213 4.533 3.883 3.980 53,943 +0.00(+0.00%)
Nov 24, 2008 4.154 4.271 3.883 3.980 5,872 +0.01(+0.24%)
Nov 21, 2008 5.077 5.077 3.970 3.970 4,075 -0.82(-17.04%)
Nov 20, 2008 4.747 4.834 4.552 4.785 3,779 -0.47(-8.87%)
Nov 19, 2008 5.640 5.824 5.096 5.251 16,741 -0.52(-9.08%)
Nov 18, 2008 5.572 5.775 4.514 5.775 19,847 +0.46(+8.58%)
Nov 17, 2008 5.960 5.984 5.319 5.319 3,772 -0.98(-15.56%)
Nov 14, 2008 6.096 6.300 6.096 6.300 618 -0.09(-1.37%)
Nov 13, 2008 6.494 6.494 5.882 6.387 2,838 -0.10(-1.50%)
Nov 12, 2008 6.804 6.814 6.484 6.484 14,309 -0.31(-4.57%)
Nov 11, 2008 6.838 6.979 6.795 6.795 744 -0.10(-1.41%)
Nov 10, 2008 7.290 7.290 6.892 6.892 13,005 +0.09(+1.28%)
Nov 07, 2008 7.406 7.406 6.804 6.804 2,493 -0.64(-8.60%)
Nov 06, 2008 7.358 7.591 6.814 7.445 7,652 -0.40(-5.07%)
Nov 05, 2008 7.726 8.018 7.290 7.843 12,958 -0.12(-1.52%)
Nov 04, 2008 8.736 8.746 7.794 7.964 7,623 -0.77(-8.83%)
Nov 03, 2008 8.251 8.736 7.804 8.736 6,207 +0.00(+0.00%)
Oct 31, 2008 8.736 8.736 8.736 8.736 231 +0.21(+2.45%)
Oct 30, 2008 7.969 8.527 7.969 8.527 824 +0.85(+11.06%)
Oct 29, 2008 8.692 8.692 7.678 7.678 206 +0.01(+0.13%)
Oct 28, 2008 8.542 8.639 7.629 7.668 9,583 -1.08(-12.32%)
Oct 27, 2008 8.746 8.746 8.736 8.746 1,467 +0.01(+0.11%)
Oct 24, 2008 9.241 9.241 8.736 8.736 2,575 -0.24(-2.70%)
Oct 23, 2008 8.639 8.979 8.639 8.979 729 +0.63(+7.56%)
Oct 22, 2008 7.775 8.765 7.775 8.348 17,468 -0.50(-5.60%)
Oct 21, 2008 9.823 9.823 8.736 8.843 7,828 -1.83(-17.18%)
Oct 20, 2008 10.69 10.69 10.44 10.68 1,854 +0.00(+0.00%)
Oct 17, 2008 10.87 10.87 10.68 10.68 784 +0.06(+0.55%)
Oct 16, 2008 10.20 10.62 10.20 10.62 206 +0.44(+4.29%)
Oct 15, 2008 10.15 10.64 9.881 10.18 4,125 -0.41(-3.85%)
Oct 14, 2008 10.87 10.87 9.687 10.59 2,524 +1.11(+11.67%)
Oct 13, 2008 9.386 10.09 9.386 9.483 1,884 +0.75(+8.56%)
Oct 10, 2008 9.697 9.745 8.221 8.736 27,752 -1.13(-11.45%)
Oct 09, 2008 10.40 10.68 9.697 9.866 9,354 -0.93(-8.60%)
Oct 08, 2008 10.88 10.88 10.68 10.79 4,659 -0.34(-3.05%)
Oct 07, 2008 11.70 11.65 11.13 11.13 8,550 -0.56(-4.81%)
Oct 06, 2008 12.08 12.55 11.70 11.70 7,978 -0.81(-6.44%)
Oct 03, 2008 12.50 12.50 12.48 12.50 685 +0.31(+2.55%)
Oct 02, 2008 11.95 12.19 11.91 12.19 453 +0.28(+2.36%)
Oct 01, 2008 12.13 12.30 11.91 11.91 789 -0.11(-0.89%)
Sep 30, 2008 11.74 13.09 11.70 12.02 4,310 +0.32(+2.74%)
Sep 29, 2008 12.47 12.47 10.69 11.70 2,312 -1.79(-13.25%)
Sep 26, 2008 12.10 13.48 12.10 13.48 617 +1.11(+8.94%)
Sep 25, 2008 12.29 12.38 12.28 12.38 1,508 -0.15(-1.16%)
Sep 24, 2008 11.68 12.53 11.68 12.52 184,503 +0.84(+7.23%)
Sep 23, 2008 11.70 11.70 11.60 11.68 13,753 +0.08(+0.67%)
Sep 22, 2008 11.03 11.79 10.97 11.60 13,671 -1.02(-8.08%)
Sep 19, 2008 11.31 12.72 11.31 12.62 3,520 +1.39(+12.36%)
Sep 18, 2008 11.08 11.41 11.08 11.23 6,704 +0.15(+1.31%)
Sep 17, 2008 11.94 11.94 10.94 11.08 14,218 -0.69(-5.85%)
Sep 16, 2008 13.40 13.44 11.68 11.77 20,340 -1.63(-12.17%)
Sep 15, 2008 13.40 13.43 13.40 13.40 1,663 +0.00(+0.00%)
Sep 12, 2008 14.17 14.17 13.40 13.40 412 -0.17(-1.29%)
Sep 11, 2008 13.60 13.60 13.54 13.58 1,030 +0.18(+1.38%)
Sep 10, 2008 13.36 13.53 13.36 13.40 7,625 -0.16(-1.15%)
Sep 09, 2008 13.49 13.55 13.49 13.55 1,079 +0.05(+0.36%)
Sep 08, 2008 13.64 13.64 13.41 13.50 9,877 -0.11(-0.78%)
Sep 05, 2008 14.19 14.19 13.59 13.61 4,017 -0.56(-3.97%)
Sep 04, 2008 14.29 14.29 14.08 14.17 875 +0.18(+1.32%)
Sep 03, 2008 14.43 14.53 13.88 13.99 3,944 +0.01(+0.07%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.