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 )

19.35 +0.10 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2009 3.504 3.689 3.417 3.640 2,035 -0.07(-1.83%)
Sep 29, 2009 3.640 3.727 3.640 3.708 762 +0.02(+0.53%)
Sep 28, 2009 4.339 4.339 3.640 3.689 5,264 +0.05(+1.33%)
Sep 25, 2009 3.756 3.756 3.640 3.640 622 -0.19(-5.06%)
Sep 24, 2009 3.844 3.844 3.824 3.834 1,236 +0.17(+4.77%)
Sep 23, 2009 3.582 3.708 3.582 3.659 2,092 +0.05(+1.34%)
Sep 22, 2009 3.659 3.883 3.465 3.611 4,098 +0.09(+2.63%)
Sep 21, 2009 3.883 3.883 3.518 3.518 3,028 -0.31(-8.00%)
Sep 18, 2009 3.650 3.824 3.640 3.824 1,339 +0.08(+2.07%)
Sep 17, 2009 3.747 3.747 3.747 3.747 103 -0.14(-3.50%)
Sep 16, 2009 3.883 3.883 3.650 3.883 4,230 +0.00(+0.00%)
Sep 15, 2009 3.873 3.883 3.805 3.883 2,412 +0.28(+7.82%)
Sep 11, 2009 3.747 3.601 3.601 3.601 1,442 -0.14(-3.64%)
Sep 10, 2009 3.931 3.931 3.456 3.737 9,439 -0.19(-4.75%)
Sep 09, 2009 3.931 3.931 3.923 3.923 980 -0.01(-0.20%)
Sep 08, 2009 3.737 3.931 3.737 3.931 1,997 +0.24(+6.58%)
Sep 03, 2009 3.689 3.689 3.689 3.689 103 -0.21(-5.47%)
Sep 02, 2009 3.883 4.659 3.786 3.902 17,334 +0.12(+3.08%)
Sep 01, 2009 3.931 3.931 3.786 3.786 807 -0.01(-0.15%)
Aug 31, 2009 3.844 3.844 3.786 3.791 1,515 -0.00(-0.04%)
Aug 28, 2009 3.844 3.844 3.786 3.793 1,897 +0.01(+0.19%)
Aug 27, 2009 3.786 3.786 3.786 3.786 164 +0.00(+0.00%)
Aug 26, 2009 3.786 3.786 3.786 3.786 103 -0.10(-2.50%)
Aug 25, 2009 3.883 3.883 3.883 3.883 206 +0.00(+0.00%)
Aug 24, 2009 3.980 3.980 3.786 3.883 927 -0.10(-2.44%)
Aug 20, 2009 3.980 3.980 3.980 3.980 1,030 -0.02(-0.49%)
Aug 18, 2009 3.999 3.999 3.999 3.999 762 +0.00(+0.00%)
Aug 12, 2009 4.077 4.077 3.669 3.999 566 -0.03(-0.72%)
Aug 11, 2009 3.931 4.028 3.931 4.028 5,004 +0.00(+0.00%)
Aug 10, 2009 4.028 4.028 4.028 4.028 103 +0.00(+0.00%)
Aug 06, 2009 4.028 4.028 4.028 4.028 5,460 +0.00(+0.00%)
Aug 05, 2009 3.980 4.028 3.591 4.028 5,205 +0.19(+4.89%)
Aug 04, 2009 3.902 3.941 3.834 3.841 2,210 -0.14(-3.49%)
Aug 03, 2009 4.028 4.028 3.834 3.980 2,592 -0.05(-1.20%)
Jul 30, 2009 3.834 4.028 4.028 4.028 5,151 +0.19(+5.06%)
Jul 29, 2009 3.659 3.834 3.659 3.834 8,715 +0.23(+6.47%)
Jul 28, 2009 3.737 3.766 3.601 3.601 1,504 -0.18(-4.87%)
Jul 27, 2009 3.786 3.786 3.553 3.786 2,461 +0.19(+5.41%)
Jul 24, 2009 3.591 3.591 3.591 3.591 103 +0.04(+1.09%)
Jul 23, 2009 3.834 3.834 3.514 3.553 9,400 -0.28(-7.34%)
Jul 22, 2009 4.271 4.271 3.601 3.834 19,987 -0.94(-19.72%)
Jul 21, 2009 4.853 5.115 4.776 4.776 4,539 -0.44(-8.38%)
Jul 20, 2009 5.213 5.222 5.213 5.213 875 -0.22(-4.11%)
Jul 17, 2009 5.426 5.436 5.426 5.436 515 -0.15(-2.61%)
Jul 16, 2009 5.086 5.620 5.057 5.581 3,602 +0.26(+4.93%)
Jul 15, 2009 4.853 5.387 4.679 5.319 16,805 +0.56(+11.84%)
Jul 14, 2009 4.067 4.980 3.931 4.756 10,634 +0.76(+18.93%)
Jul 13, 2009 4.009 4.067 3.892 3.999 1,957 -0.04(-0.96%)
Jul 10, 2009 4.630 4.630 3.834 4.038 5,603 +0.00(+0.00%)
Jul 09, 2009 3.975 4.533 3.970 4.038 10,109 +0.09(+2.21%)
Jul 08, 2009 3.780 4.028 3.780 3.951 25,832 -0.21(-5.13%)
Jul 07, 2009 3.951 4.164 3.252 4.164 12,893 +0.84(+25.44%)
Jul 06, 2009 3.533 3.553 3.261 3.320 2,163 -0.42(-11.17%)
Jul 02, 2009 3.591 3.756 3.543 3.737 1,906 +0.29(+8.45%)
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.