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 (%)
Apr 30, 2010 6.166 6.224 6.156 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 6.272 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 6.098 5.863 6.094 11,495 +0.26(+4.39%)
Apr 22, 2010 5.702 5.915 5.693 5.838 50,133 -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 5.494 5.151 5.248 7,372 -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 74,212 +0.18(+3.77%)
Mar 23, 2010 4.620 4.832 4.591 4.832 43,146 +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 7,190 +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 4.658 2,012 -0.03(-0.62%)
Feb 23, 2010 4.736 4.736 4.687 4.687 1,639 +0.03(+0.62%)
Feb 22, 2010 4.736 4.784 4.658 4.658 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%)
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.