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 )

19.00 +0.08 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 26, 2009 2.174 2.174 2.174 2.174 0 +0.17(+8.74%)
Feb 25, 2009 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 24, 2009 2.000 2.000 2.000 2.000 103 -0.04(-1.90%)
Feb 23, 2009 1.941 2.038 1.844 2.038 16,469 +0.10(+5.00%)
Feb 20, 2009 1.970 2.106 1.941 1.941 6,532 -0.21(-9.91%)
Feb 19, 2009 2.563 2.563 1.941 2.155 13,061 -0.41(-15.91%)
Feb 18, 2009 2.563 2.650 2.563 2.563 11,563 -0.01(-0.38%)
Feb 17, 2009 3.048 3.048 2.572 2.572 3,780 -0.34(-11.66%)
Feb 13, 2009 2.611 2.912 2.576 2.912 3,493 -0.07(-2.28%)
Feb 12, 2009 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Feb 11, 2009 2.980 2.980 2.980 2.980 395 +0.42(+16.24%)
Feb 10, 2009 2.912 3.106 2.524 2.563 4,636 -0.36(-12.26%)
Feb 09, 2009 2.912 2.922 2.912 2.922 412 +0.00(+0.00%)
Feb 06, 2009 3.094 3.094 2.912 2.922 412 -0.05(-1.79%)
Feb 05, 2009 2.533 2.975 2.533 2.975 309 +0.39(+15.23%)
Feb 04, 2009 2.980 2.980 2.582 2.582 6,825 -0.34(-11.63%)
Feb 03, 2009 2.912 3.523 2.912 2.922 1,442 +0.01(+0.33%)
Feb 02, 2009 3.009 3.009 2.912 2.912 772 -0.01(-0.33%)
Jan 30, 2009 3.698 3.698 2.912 2.922 8,305 +0.01(+0.33%)
Jan 29, 2009 3.223 3.232 2.912 2.912 11,559 -0.49(-14.29%)
Jan 28, 2009 3.368 3.397 3.329 3.397 2,334 +0.10(+2.94%)
Jan 27, 2009 3.096 3.300 3.096 3.300 2,093 +0.05(+1.49%)
Jan 26, 2009 3.688 3.883 3.252 3.252 11,437 -0.45(-12.07%)
Jan 23, 2009 3.698 3.698 3.698 3.698 103 -0.05(-1.35%)
Jan 22, 2009 3.747 3.749 3.749 3.749 0 +0.00(+0.00%)
Jan 21, 2009 3.749 3.749 3.749 3.749 103 -0.33(-8.05%)
Jan 20, 2009 4.125 4.125 3.718 4.077 2,204 -0.05(-1.18%)
Jan 16, 2009 4.154 4.154 4.125 4.125 1,050 -0.24(-5.56%)
Jan 15, 2009 4.315 4.368 4.315 4.368 412 +0.05(+1.12%)
Jan 14, 2009 4.358 4.358 4.310 4.319 5,379 +0.74(+20.60%)
Jan 13, 2009 3.941 3.941 3.553 3.582 5,536 -0.54(-13.18%)
Jan 12, 2009 4.465 4.465 3.941 4.125 1,994 -0.24(-5.56%)
Jan 09, 2009 4.397 4.416 3.951 4.368 4,139 +0.43(+10.84%)
Jan 08, 2009 3.941 3.941 3.941 3.941 0 +0.00(+0.00%)
Jan 07, 2009 4.222 4.222 3.931 3.941 6,425 -0.39(-8.97%)
Jan 06, 2009 4.582 4.620 4.222 4.329 7,041 +0.08(+1.82%)
Jan 05, 2009 4.368 4.368 4.213 4.252 2,653 -0.07(-1.57%)
Jan 02, 2009 4.368 4.387 3.494 4.319 5,570 +0.26(+6.46%)
Dec 31, 2008 3.611 4.057 3.446 4.057 20,382 +0.36(+9.71%)
Dec 30, 2008 4.455 4.455 3.407 3.698 38,073 -0.32(-7.97%)
Dec 29, 2008 4.125 4.125 3.921 4.019 780 +0.16(+4.02%)
Dec 26, 2008 3.688 4.125 3.591 3.863 6,038 +0.17(+4.74%)
Dec 24, 2008 3.873 3.873 3.155 3.688 5,300 -0.18(-4.76%)
Dec 23, 2008 2.970 3.873 2.912 3.873 21,458 +0.83(+27.48%)
Dec 22, 2008 3.300 3.300 2.912 3.038 3,090 -0.12(-3.69%)
Dec 19, 2008 3.174 3.252 2.931 3.155 9,394 -0.02(-0.61%)
Dec 18, 2008 3.805 3.873 3.174 3.174 8,190 -0.36(-10.14%)
Dec 17, 2008 3.679 3.712 3.499 3.532 3,863 +0.09(+2.50%)
Dec 16, 2008 3.688 3.747 3.410 3.446 7,905 -0.19(-5.33%)
Dec 15, 2008 3.640 3.640 3.640 3.640 627 +0.31(+9.46%)
Dec 12, 2008 3.426 3.669 3.184 3.325 7,879 -0.11(-3.22%)
Dec 11, 2008 3.747 3.863 3.436 3.436 2,931 -0.39(-10.15%)
Dec 10, 2008 3.601 3.824 3.601 3.824 3,876 +0.11(+2.87%)
Dec 09, 2008 3.863 3.873 3.533 3.718 7,454 -0.11(-2.79%)
Dec 08, 2008 3.692 3.844 3.692 3.824 5,672 +0.17(+4.78%)
Dec 05, 2008 3.873 3.873 3.640 3.650 3,095 +0.01(+0.27%)
Dec 04, 2008 3.980 3.980 3.640 3.640 11,215 -0.26(-6.72%)
Dec 03, 2008 3.902 4.242 3.902 3.902 4,223 -0.48(-10.86%)
Dec 02, 2008 4.048 4.514 4.019 4.378 4,925 +0.59(+15.64%)
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.