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 (%)
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%)
Nov 02, 2009 5.509 5.509 5.026 5.287 10,103 -0.24(-4.37%)
Oct 30, 2009 5.596 5.809 5.106 5.528 4,824 -0.08(-1.38%)
Oct 29, 2009 5.238 5.799 5.026 5.606 7,762 +0.55(+10.90%)
Oct 28, 2009 5.799 6.011 4.688 5.055 21,168 -0.45(-8.25%)
Oct 27, 2009 5.538 6.070 4.963 5.509 20,769 +0.04(+0.71%)
Oct 26, 2009 6.244 6.620 5.470 5.470 13,596 -0.61(-10.02%)
Oct 23, 2009 5.857 6.079 5.751 6.079 13,505 +0.35(+6.07%)
Oct 22, 2009 5.219 5.799 5.219 5.731 22,703 +0.54(+10.43%)
Oct 21, 2009 3.789 5.973 3.789 5.190 214,544 +1.88(+56.56%)
Oct 20, 2009 3.566 3.566 3.315 3.315 1,345 -0.03(-0.80%)
Oct 19, 2009 3.315 3.528 3.306 3.342 1,852 +0.04(+1.10%)
Oct 16, 2009 3.431 3.431 3.305 3.305 4,876 -0.12(-3.64%)
Oct 15, 2009 3.209 3.430 3.093 3.430 3,052 -0.02(-0.58%)
Oct 14, 2009 3.383 3.450 3.383 3.450 1,914 -0.08(-2.19%)
Oct 13, 2009 3.528 3.528 3.528 3.528 303 +0.14(+4.29%)
Oct 12, 2009 3.383 3.383 3.383 3.383 724 +0.15(+4.79%)
Oct 09, 2009 3.441 3.441 3.199 3.228 3,975 -0.16(-4.84%)
Oct 08, 2009 3.383 3.392 3.383 3.392 1,093 -0.34(-9.07%)
Oct 07, 2009 3.731 3.731 3.731 3.731 1,034 +0.01(+0.19%)
Oct 06, 2009 3.630 3.723 3.557 3.723 3,292 -0.05(-1.21%)
Oct 02, 2009 3.769 3.769 3.769 3.769 0 +0.20(+5.68%)
Oct 01, 2009 3.721 3.721 3.566 3.566 4,140 -0.06(-1.60%)
Sep 30, 2009 3.489 3.673 3.402 3.624 2,044 -0.07(-1.83%)
Sep 29, 2009 3.624 3.711 3.624 3.692 765 +0.02(+0.53%)
Sep 28, 2009 4.320 4.320 3.624 3.673 5,287 +0.05(+1.33%)
Sep 25, 2009 3.740 3.740 3.624 3.624 624 -0.19(-5.06%)
Sep 24, 2009 3.827 3.827 3.808 3.818 1,241 +0.17(+4.77%)
Sep 23, 2009 3.566 3.692 3.566 3.644 2,101 +0.05(+1.34%)
Sep 22, 2009 3.644 3.866 3.450 3.595 4,115 +0.09(+2.63%)
Sep 21, 2009 3.866 3.866 3.503 3.503 3,041 -0.30(-8.00%)
Sep 18, 2009 3.634 3.808 3.624 3.808 1,345 +0.08(+2.07%)
Sep 17, 2009 3.731 3.731 3.731 3.731 103 -0.14(-3.50%)
Sep 16, 2009 3.866 3.866 3.634 3.866 4,248 +0.00(+0.00%)
Sep 15, 2009 3.856 3.866 3.789 3.866 2,423 +0.28(+7.82%)
Sep 11, 2009 3.731 3.586 3.586 3.586 1,448 -0.14(-3.64%)
Sep 10, 2009 3.914 3.914 3.441 3.721 9,480 -0.19(-4.75%)
Sep 09, 2009 3.914 3.914 3.907 3.907 985 -0.01(-0.20%)
Sep 08, 2009 3.721 3.914 3.721 3.914 2,006 +0.24(+6.58%)
Sep 03, 2009 3.673 3.673 3.673 3.673 103 -0.21(-5.47%)
Sep 02, 2009 3.866 4.639 3.769 3.885 17,409 +0.12(+3.08%)
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.