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 )

22.97 -0.28 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jun 30, 2011 2.378 2.378 2.368 2.368 4,449 -0.01(-0.41%)
Jun 27, 2011 2.494 2.378 2.378 2.378 206 +0.01(+0.41%)
Jun 24, 2011 2.416 2.416 2.368 2.368 2,224 -0.19(-7.55%)
Jun 23, 2011 2.484 2.610 2.484 2.561 1,078 +0.19(+8.16%)
Jun 22, 2011 2.329 2.416 2.329 2.368 2,317 +0.04(+1.66%)
Jun 21, 2011 2.320 2.329 2.320 2.329 206 -0.18(-7.31%)
Jun 20, 2011 2.426 2.513 2.339 2.513 867 +0.02(+0.78%)
Jun 17, 2011 2.600 2.600 2.368 2.494 1,913 +0.17(+7.50%)
Jun 16, 2011 2.320 2.368 2.320 2.320 1,679 -0.10(-4.00%)
Jun 15, 2011 2.426 2.426 2.368 2.416 517 +0.04(+1.63%)
Jun 14, 2011 2.465 2.571 2.271 2.378 3,124 +0.08(+3.36%)
Jun 13, 2011 2.576 2.576 2.291 2.300 9,104 -0.26(-10.19%)
Jun 10, 2011 2.407 2.590 2.407 2.561 827 +0.00(+0.00%)
Jun 09, 2011 2.426 2.600 2.426 2.561 1,552 +0.11(+4.33%)
Jun 08, 2011 2.445 2.455 2.445 2.455 1,888 -0.12(-4.51%)
Jun 07, 2011 2.571 2.571 2.571 2.571 1,034 +0.15(+6.40%)
Jun 06, 2011 2.542 2.542 2.416 2.416 1,655 -0.05(-1.96%)
Jun 03, 2011 2.465 2.465 2.465 2.465 1,034 -0.17(-6.59%)
May 24, 2011 2.561 2.725 2.513 2.638 2,483 -0.06(-2.15%)
May 18, 2011 2.580 2.696 2.696 2.696 1,448 -0.01(-0.36%)
May 17, 2011 2.523 2.706 2.523 2.706 903 +0.14(+5.26%)
May 16, 2011 2.542 2.590 2.503 2.571 3,652 +0.03(+1.14%)
May 13, 2011 2.696 2.696 2.542 2.542 620 -0.15(-5.73%)
May 12, 2011 2.754 2.754 2.503 2.696 3,741 -0.15(-5.42%)
May 11, 2011 2.880 2.899 2.706 2.851 4,395 +0.14(+5.36%)
May 10, 2011 2.880 2.880 2.706 2.706 284 -0.19(-6.67%)
May 09, 2011 2.899 2.899 2.706 2.899 310 +0.00(+0.00%)
May 06, 2011 2.899 2.899 2.899 2.899 103 +0.00(+0.00%)
May 05, 2011 2.706 2.899 2.706 2.899 1,241 +0.10(+3.45%)
May 04, 2011 2.764 2.890 2.716 2.803 620 +0.00(+0.00%)
May 03, 2011 2.861 2.861 2.803 2.803 2,172 +0.01(+0.35%)
May 02, 2011 2.793 2.899 2.793 2.793 2,490 +0.04(+1.55%)
Apr 29, 2011 2.658 2.834 2.648 2.751 1,687 +0.11(+4.10%)
Apr 28, 2011 2.841 2.851 2.590 2.642 2,172 -0.02(-0.58%)
Apr 26, 2011 2.658 2.658 2.658 2.658 0 -0.15(-5.50%)
Apr 25, 2011 2.812 2.832 2.812 2.812 567 -0.03(-1.02%)
Apr 20, 2011 2.841 2.841 2.841 2.841 0 +0.01(+0.34%)
Apr 18, 2011 2.832 2.832 2.832 2.832 0 +0.14(+5.40%)
Apr 15, 2011 2.716 2.716 2.687 2.687 724 +0.15(+6.11%)
Apr 13, 2011 2.532 2.532 2.532 2.532 0 -0.13(-4.73%)
Apr 12, 2011 2.735 2.754 2.658 2.658 13,691 +0.01(+0.36%)
Apr 11, 2011 2.648 2.648 2.648 2.648 206 -0.01(-0.36%)
Apr 08, 2011 2.648 2.706 2.552 2.658 1,276 +0.00(+0.00%)
Apr 06, 2011 2.658 2.658 2.658 2.658 0 -0.02(-0.72%)
Apr 05, 2011 2.677 2.677 2.677 2.677 362 +0.02(+0.73%)
Apr 04, 2011 2.658 2.658 2.610 2.658 3,227 -0.07(-2.59%)
Apr 01, 2011 2.764 2.764 2.686 2.728 1,158 +0.07(+2.65%)
Mar 31, 2011 2.706 2.706 2.658 2.658 8,484 -0.05(-1.79%)
Mar 30, 2011 2.513 2.706 2.513 2.706 9,280 +0.21(+8.53%)
Mar 29, 2011 2.701 2.701 2.494 2.494 6,341 -0.28(-10.10%)
Mar 28, 2011 2.571 2.774 2.571 2.774 1,258 +0.14(+5.13%)
Mar 23, 2011 2.638 2.638 2.638 2.638 0 -0.09(-3.19%)
Mar 21, 2011 2.725 2.725 2.725 2.725 0 +0.19(+7.63%)
Mar 18, 2011 2.561 2.561 2.532 2.532 206 -0.03(-1.13%)
Mar 17, 2011 2.561 2.561 2.561 2.561 413 +0.03(+1.14%)
Mar 16, 2011 2.532 2.532 2.532 2.532 316 +0.03(+1.16%)
Mar 15, 2011 2.503 2.503 2.455 2.503 827 +0.03(+1.17%)
Mar 11, 2011 2.474 2.474 2.474 2.474 0 -0.03(-1.15%)
Mar 10, 2011 2.638 2.638 2.494 2.503 1,580 -0.14(-5.13%)
Mar 09, 2011 2.638 2.638 2.638 2.638 103 -0.06(-2.15%)
Mar 08, 2011 2.793 2.793 2.696 2.696 1,950 +0.31(+12.96%)
Mar 07, 2011 2.474 2.474 2.387 2.387 413 -0.11(-4.26%)
Mar 04, 2011 2.419 2.513 2.419 2.494 4,491 +0.10(+4.03%)
Mar 03, 2011 2.474 2.532 2.397 2.397 7,782 -0.14(-5.34%)
Mar 02, 2011 2.407 2.610 2.368 2.532 3,944 +0.16(+6.94%)
Mar 01, 2011 2.436 2.552 2.368 2.368 10,980 -0.01(-0.41%)
Feb 28, 2011 2.822 2.822 2.320 2.378 15,313 -0.44(-15.75%)
Feb 25, 2011 2.387 3.015 2.242 2.822 12,949 +0.41(+16.80%)
Feb 24, 2011 2.416 2.455 2.271 2.416 10,084 +0.11(+4.60%)
Feb 23, 2011 2.300 2.455 2.283 2.310 1,489 +0.04(+1.70%)
Feb 22, 2011 2.252 2.436 2.175 2.271 2,787 +0.05(+2.17%)
Feb 18, 2011 2.223 2.223 2.223 2.223 23,656 +0.00(+0.00%)
Feb 17, 2011 2.126 2.223 2.078 2.223 10,543 +0.19(+9.58%)
Feb 16, 2011 2.329 2.339 1.947 2.029 22,505 -0.30(-12.91%)
Feb 15, 2011 2.465 2.474 2.329 2.329 16,347 -0.15(-6.22%)
Feb 14, 2011 2.445 2.484 2.426 2.484 4,980 +0.07(+2.80%)
Feb 11, 2011 2.407 2.416 2.387 2.416 2,848 -0.05(-1.96%)
Feb 10, 2011 2.465 2.465 2.465 2.465 334 +0.05(+2.00%)
Feb 09, 2011 2.320 2.465 2.209 2.416 9,595 +0.05(+2.04%)
Feb 08, 2011 2.165 2.368 2.146 2.368 1,955 -0.05(-2.00%)
Feb 07, 2011 2.436 2.436 2.416 2.416 1,393 -0.09(-3.48%)
Feb 04, 2011 2.667 2.667 2.320 2.503 6,701 -0.19(-7.17%)
Feb 03, 2011 2.378 2.696 2.126 2.696 1,121 +0.30(+12.73%)
Feb 02, 2011 2.358 2.541 2.358 2.392 2,438 +0.05(+2.27%)
Feb 01, 2011 2.629 2.629 2.310 2.339 14,636 -0.23(-9.02%)
Jan 31, 2011 2.590 3.035 2.571 2.571 5,702 -0.16(-6.01%)
Jan 28, 2011 2.899 2.996 2.687 2.735 1,275 -0.16(-5.67%)
Jan 27, 2011 2.610 3.035 2.610 2.899 14,501 +0.35(+13.64%)
Jan 26, 2011 2.706 2.725 2.523 2.552 8,587 -0.14(-5.04%)
Jan 25, 2011 2.803 2.803 2.687 2.687 2,322 -0.12(-4.14%)
Jan 24, 2011 2.812 2.898 2.803 2.803 1,765 -0.13(-4.29%)
Jan 21, 2011 2.841 3.025 2.822 2.928 8,208 +0.11(+3.77%)
Jan 20, 2011 2.822 2.822 2.822 2.822 348 -0.01(-0.34%)
Jan 19, 2011 2.841 2.841 2.832 2.832 362 -0.06(-2.01%)
Jan 18, 2011 2.899 2.899 2.890 2.890 1,562 -0.01(-0.33%)
Jan 14, 2011 2.899 2.899 2.866 2.899 5,276 +0.00(+0.00%)
Jan 13, 2011 2.899 2.899 2.899 2.899 5,380 -0.05(-1.64%)
Jan 12, 2011 2.948 2.948 2.812 2.948 4,382 +0.10(+3.39%)
Jan 10, 2011 2.812 2.851 2.851 2.851 931 +0.04(+1.37%)
Jan 06, 2011 2.880 2.812 2.812 2.812 11,588 +0.01(+0.34%)
Jan 05, 2011 2.899 2.899 2.803 2.803 10,967 -0.08(-2.68%)
Jan 03, 2011 2.870 2.880 2.880 2.880 517 +0.16(+6.05%)
Dec 31, 2010 2.851 3.131 2.696 2.716 9,415 -0.18(-6.33%)
Dec 30, 2010 2.571 2.948 2.387 2.899 5,147 +0.33(+12.78%)
Dec 29, 2010 2.803 2.803 2.474 2.571 8,107 -0.23(-8.28%)
Dec 28, 2010 2.716 2.803 2.706 2.803 2,247 -0.02(-0.68%)
Dec 27, 2010 2.812 2.822 2.725 2.822 3,721 +0.00(+0.00%)
Dec 23, 2010 2.880 2.899 2.813 2.822 5,483 -0.08(-2.67%)
Dec 22, 2010 3.315 3.315 2.899 2.899 3,104 +0.14(+4.89%)
Dec 21, 2010 2.754 2.764 2.754 2.764 5,276 +0.02(+0.70%)
Dec 20, 2010 2.735 2.841 2.716 2.745 15,695 +0.03(+1.07%)
Dec 17, 2010 2.716 2.899 2.716 2.716 2,440 -0.04(-1.40%)
Dec 15, 2010 2.754 2.754 2.754 2.754 413 +0.04(+1.42%)
Dec 14, 2010 2.706 2.716 2.706 2.716 3,770 -0.18(-6.33%)
Dec 13, 2010 2.890 2.899 2.803 2.899 1,749 +0.08(+2.77%)
Dec 10, 2010 2.821 2.821 2.821 2.821 357 +0.02(+0.66%)
Dec 09, 2010 2.706 2.803 2.706 2.803 3,224 -0.01(-0.34%)
Dec 08, 2010 2.909 2.909 2.803 2.812 2,675 -0.04(-1.36%)
Dec 07, 2010 2.890 2.899 2.803 2.851 3,555 +0.03(+1.03%)
Dec 06, 2010 2.812 2.822 2.812 2.822 879 +0.00(+0.00%)
Dec 03, 2010 2.812 2.822 2.803 2.822 7,505 +0.00(+0.00%)
Dec 02, 2010 2.899 2.899 2.803 2.822 929 -0.03(-1.02%)
Dec 01, 2010 2.880 2.880 2.851 2.851 1,656 +0.05(+1.72%)
Nov 30, 2010 2.803 2.899 2.803 2.803 1,597 +0.00(+0.00%)
Nov 29, 2010 2.812 2.812 2.803 2.803 780 -0.08(-2.69%)
Nov 24, 2010 2.880 2.880 2.880 2.880 0 -0.02(-0.66%)
Nov 23, 2010 2.899 2.899 2.899 2.899 395 +0.10(+3.45%)
Nov 19, 2010 2.803 2.803 2.803 2.803 0 +0.00(+0.00%)
Nov 18, 2010 2.812 2.812 2.803 2.803 620 +0.00(+0.00%)
Nov 17, 2010 2.832 2.832 2.803 2.803 1,495 -0.14(-4.92%)
Nov 16, 2010 2.812 3.064 2.812 2.948 2,745 +0.08(+2.90%)
Nov 15, 2010 2.817 2.865 2.803 2.865 982 +0.01(+0.47%)
Nov 12, 2010 2.832 2.948 2.803 2.851 2,617 +0.14(+5.36%)
Nov 11, 2010 2.851 2.865 2.696 2.706 7,937 -0.14(-5.08%)
Nov 10, 2010 2.919 2.953 2.696 2.851 10,965 -0.13(-4.22%)
Nov 09, 2010 2.977 2.977 2.977 2.977 1,034 +0.00(+0.00%)
Nov 08, 2010 2.977 2.977 2.977 2.977 233 -0.06(-1.91%)
Nov 05, 2010 2.919 3.035 2.919 3.035 1,782 +0.09(+2.95%)
Nov 04, 2010 3.049 3.049 2.919 2.948 1,862 +0.03(+0.99%)
Nov 03, 2010 2.948 2.948 2.919 2.919 1,345 -0.01(-0.33%)
Nov 01, 2010 2.938 2.928 2.928 2.928 3,414 -0.01(-0.30%)
Oct 29, 2010 2.919 2.948 2.919 2.937 1,762 +0.02(+0.64%)
Oct 28, 2010 2.948 2.948 2.909 2.919 8,726 -0.03(-0.98%)
Oct 27, 2010 2.938 2.948 2.938 2.948 22,736 +0.01(+0.33%)
Oct 25, 2010 2.957 3.141 2.933 2.938 9,901 -0.01(-0.33%)
Oct 22, 2010 3.286 3.286 2.929 2.948 18,678 -0.48(-14.08%)
Oct 19, 2010 3.653 3.431 3.431 3.431 4,759 -0.14(-3.79%)
Oct 18, 2010 3.392 3.673 3.392 3.566 1,448 +0.17(+5.13%)
Oct 15, 2010 3.392 3.392 3.392 3.392 310 -0.04(-1.13%)
Oct 14, 2010 3.528 3.528 3.431 3.431 836 -0.14(-3.79%)
Oct 13, 2010 3.615 3.615 3.566 3.566 517 -0.03(-0.81%)
Oct 12, 2010 3.615 3.623 3.595 3.595 827 +0.20(+5.98%)
Oct 11, 2010 3.383 3.624 3.373 3.392 10,145 +0.10(+2.99%)
Oct 08, 2010 3.294 3.294 3.294 3.294 206 -0.14(-4.00%)
Oct 07, 2010 3.204 3.431 3.204 3.431 7,760 +0.19(+5.97%)
Oct 06, 2010 3.238 3.259 3.218 3.238 44,911 +0.17(+5.68%)
Oct 05, 2010 3.093 3.093 3.054 3.064 620 +0.01(+0.32%)
Oct 04, 2010 3.093 3.102 3.054 3.054 6,621 -0.16(-5.01%)
Oct 01, 2010 3.238 3.238 3.054 3.215 7,340 +0.16(+5.27%)
Sep 29, 2010 3.267 3.054 3.054 3.054 206 +0.08(+2.60%)
Sep 28, 2010 3.025 3.025 2.977 2.977 517 -0.31(-9.41%)
Sep 27, 2010 3.151 3.286 2.996 3.286 5,764 +0.07(+2.10%)
Sep 24, 2010 3.311 3.315 3.218 3.218 1,280 -0.07(-2.06%)
Sep 23, 2010 3.238 3.286 3.165 3.286 13,775 +0.05(+1.49%)
Sep 22, 2010 3.238 3.238 3.228 3.238 9,269 +0.05(+1.52%)
Sep 21, 2010 3.189 3.189 3.102 3.189 11,174 -0.04(-1.32%)
Sep 20, 2010 3.228 3.232 3.218 3.232 1,380 +0.01(+0.42%)
Sep 17, 2010 3.412 3.426 3.054 3.218 18,060 -0.74(-18.78%)
Sep 10, 2010 3.963 3.963 3.963 3.963 103 +0.09(+2.24%)
Sep 09, 2010 3.866 3.876 3.866 3.876 206 +0.01(+0.25%)
Sep 08, 2010 3.972 3.972 3.866 3.866 310 +0.00(+0.00%)
Sep 03, 2010 3.856 3.866 3.866 3.866 2,172 +0.14(+3.90%)
Sep 01, 2010 3.847 3.721 3.721 3.721 6,001 +0.21(+6.06%)
Aug 31, 2010 3.673 3.866 3.508 3.508 827 -0.21(-5.71%)
Aug 30, 2010 3.963 3.963 3.692 3.721 827 -0.14(-3.75%)
Aug 27, 2010 3.837 3.866 3.818 3.866 1,194 -0.19(-4.76%)
Aug 26, 2010 3.924 4.059 3.818 4.059 2,239 +0.06(+1.45%)
Aug 25, 2010 3.818 4.156 3.818 4.001 3,776 +0.04(+0.98%)
Aug 24, 2010 4.243 4.243 3.866 3.963 9,694 -0.05(-1.20%)
Aug 23, 2010 3.866 4.011 3.866 4.011 517 -0.16(-3.94%)
Aug 20, 2010 4.098 4.291 4.098 4.175 672 +0.16(+4.10%)
Aug 19, 2010 3.963 4.011 3.963 4.011 1,132 +0.01(+0.24%)
Aug 17, 2010 3.876 4.001 4.001 4.001 2,586 -0.07(-1.66%)
Aug 16, 2010 4.059 4.339 4.059 4.069 5,379 +0.05(+1.20%)
Aug 13, 2010 4.011 4.021 4.011 4.021 620 -0.04(-0.95%)
Aug 12, 2010 4.059 4.441 4.030 4.059 11,278 +0.03(+0.72%)
Aug 11, 2010 4.059 4.079 4.011 4.030 3,148 -0.09(-2.11%)
Aug 10, 2010 4.137 4.137 4.108 4.117 4,138 +0.00(+0.03%)
Aug 06, 2010 4.108 4.116 4.116 4.116 8,587 +0.11(+2.62%)
Aug 05, 2010 4.494 4.494 4.011 4.011 10,103 -0.47(-10.56%)
Aug 04, 2010 4.446 4.484 4.446 4.484 316 -0.01(-0.22%)
Aug 03, 2010 4.504 4.564 4.397 4.494 1,448 -0.14(-2.92%)
Aug 02, 2010 4.504 4.784 4.282 4.629 1,552 +0.53(+12.97%)
Jul 29, 2010 4.098 4.098 4.098 4.098 0 -0.15(-3.64%)
Jul 27, 2010 4.610 4.253 4.253 4.253 10,139 -0.44(-9.46%)
Jul 26, 2010 4.204 4.697 4.059 4.697 2,031 +0.32(+7.28%)
Jul 23, 2010 4.378 4.378 4.378 4.378 206 -0.02(-0.44%)
Jul 22, 2010 4.687 4.687 4.397 4.397 1,094 -0.29(-6.19%)
Jul 21, 2010 4.687 4.687 4.542 4.687 517 +0.45(+10.73%)
Jul 20, 2010 4.349 4.349 4.040 4.233 2,897 -0.26(-5.81%)
Jul 19, 2010 4.721 4.721 4.494 4.494 968 +0.14(+3.33%)
Jul 16, 2010 4.436 4.736 4.349 4.349 3,027 -0.14(-3.23%)
Jul 15, 2010 4.509 4.509 4.494 4.494 516 -0.34(-7.00%)
Jul 13, 2010 4.832 4.832 4.832 4.832 0 +0.03(+0.60%)
Jul 12, 2010 4.803 4.803 4.494 4.803 413 +0.21(+4.63%)
Jul 08, 2010 4.610 4.591 4.591 4.591 1,448 +0.00(+0.00%)
Jul 07, 2010 4.591 4.808 4.591 4.591 1,186 -0.24(-5.00%)
Jul 06, 2010 4.832 4.832 4.823 4.832 1,641 +0.05(+1.01%)
Jul 02, 2010 4.784 4.784 4.784 4.784 372 +0.19(+4.21%)
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.