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 (%)
Oct 31, 2013 8.244 8.505 8.215 8.215 0 -0.28(-3.30%)
Oct 30, 2013 8.196 8.544 7.974 8.495 0 +0.51(+6.42%)
Oct 29, 2013 8.254 8.408 7.983 7.983 0 -0.27(-3.28%)
Oct 28, 2013 8.254 8.254 8.254 8.254 0 -0.13(-1.50%)
Oct 25, 2013 8.380 8.409 8.380 8.380 0 -0.06(-0.68%)
Oct 24, 2013 8.360 8.438 8.360 8.437 0 +0.04(+0.45%)
Oct 23, 2013 8.389 8.457 8.254 8.399 0 -0.06(-0.68%)
Oct 22, 2013 8.602 8.602 7.975 8.457 0 +0.28(+3.43%)
Oct 21, 2013 7.684 8.196 7.684 8.177 0 +0.58(+7.63%)
Oct 18, 2013 7.606 7.606 7.452 7.597 206 +0.12(+1.55%)
Oct 17, 2013 7.539 7.539 7.481 7.481 0 -0.11(-1.40%)
Oct 16, 2013 7.626 7.626 7.587 7.587 0 -0.02(-0.25%)
Oct 15, 2013 7.394 7.645 7.345 7.606 0 +0.20(+2.63%)
Oct 14, 2013 7.519 7.519 7.345 7.411 0 -0.03(-0.42%)
Oct 11, 2013 7.355 7.539 7.355 7.442 0 +0.10(+1.32%)
Oct 10, 2013 7.471 7.635 7.345 7.345 0 +0.03(+0.40%)
Oct 09, 2013 7.384 7.510 7.316 7.316 0 -0.08(-1.05%)
Oct 08, 2013 7.560 7.560 7.345 7.394 0 -0.19(-2.55%)
Oct 07, 2013 7.635 7.684 7.587 7.587 0 +0.10(+1.29%)
Oct 04, 2013 7.548 7.737 7.490 7.490 0 -0.03(-0.39%)
Oct 03, 2013 7.568 7.925 7.413 7.519 0 -0.20(-2.63%)
Oct 02, 2013 7.597 7.877 7.373 7.722 0 +0.35(+4.72%)
Oct 01, 2013 7.635 7.800 7.374 7.374 0 -0.26(-3.42%)
Sep 30, 2013 7.519 7.635 7.500 7.635 0 +0.12(+1.54%)
Sep 27, 2013 7.529 7.529 7.442 7.519 0 +0.07(+0.91%)
Sep 26, 2013 7.529 7.529 7.355 7.452 0 +0.10(+1.31%)
Sep 25, 2013 7.597 7.568 7.355 7.355 0 -0.21(-2.81%)
Sep 24, 2013 7.915 7.915 7.558 7.568 0 -0.35(-4.40%)
Sep 23, 2013 7.974 7.974 7.297 7.916 0 -0.06(-0.73%)
Sep 20, 2013 7.732 7.974 7.346 7.974 0 +0.57(+7.70%)
Sep 19, 2013 7.548 7.829 7.403 7.403 0 +0.11(+1.46%)
Sep 18, 2013 7.461 7.688 7.297 7.297 0 -0.05(-0.66%)
Sep 17, 2013 7.577 7.974 7.307 7.345 0 -0.39(-5.00%)
Sep 16, 2013 7.780 7.906 7.558 7.732 0 -0.05(-0.62%)
Sep 13, 2013 9.607 9.607 7.780 7.780 0 -0.10(-1.23%)
Sep 12, 2013 7.597 8.698 7.510 7.877 0 +0.30(+3.95%)
Sep 11, 2013 7.703 7.713 7.307 7.577 0 +0.18(+2.48%)
Sep 10, 2013 7.500 7.519 7.394 7.394 0 +0.08(+1.06%)
Sep 09, 2013 7.761 7.761 7.249 7.316 0 -0.43(-5.61%)
Sep 06, 2013 7.539 8.505 7.539 7.751 0 +0.26(+3.48%)
Sep 05, 2013 7.287 7.490 7.200 7.490 0 +0.06(+0.78%)
Sep 04, 2013 7.297 7.442 7.171 7.432 0 +0.09(+1.18%)
Sep 03, 2013 7.336 7.423 7.336 7.345 0 +0.05(+0.66%)
Aug 30, 2013 7.249 7.442 7.249 7.297 0 -0.01(-0.13%)
Aug 29, 2013 7.171 7.307 7.162 7.307 0 +0.08(+1.07%)
Aug 28, 2013 7.249 7.249 6.959 7.229 0 -0.02(-0.27%)
Aug 27, 2013 7.249 7.249 7.249 7.249 0 +0.07(+0.94%)
Aug 23, 2013 7.055 7.181 7.181 7.181 1,758 +0.22(+3.19%)
Aug 22, 2013 7.162 7.200 6.534 6.959 0 -0.29(-4.00%)
Aug 21, 2013 7.123 7.249 7.104 7.249 0 -0.03(-0.40%)
Aug 20, 2013 7.181 7.278 7.181 7.278 0 +0.09(+1.21%)
Aug 15, 2013 7.191 7.191 7.191 7.191 1,965 -0.15(-2.11%)
Aug 14, 2013 7.345 7.345 7.345 7.345 0 +0.01(+0.13%)
Aug 12, 2013 7.152 7.336 7.336 7.336 10,139 +0.23(+3.27%)
Aug 09, 2013 7.142 7.152 7.026 7.104 1,240 +0.05(+0.68%)
Aug 08, 2013 7.142 7.142 7.055 7.055 620 -0.10(-1.35%)
Aug 07, 2013 7.094 7.152 7.094 7.152 1,250 +0.14(+1.93%)
Aug 06, 2013 7.152 7.152 7.017 7.017 2,487 -0.14(-1.89%)
Aug 05, 2013 7.152 7.152 7.084 7.152 956 -0.06(-0.80%)
Aug 02, 2013 7.046 7.210 7.046 7.210 206 -0.04(-0.53%)
Aug 01, 2013 7.026 7.249 6.997 7.249 1,312 +0.24(+3.45%)
Jul 31, 2013 7.210 7.210 7.007 7.007 0 -0.14(-1.89%)
Jul 30, 2013 7.249 7.249 7.142 7.142 0 +0.03(+0.41%)
Jul 29, 2013 7.104 7.152 7.075 7.113 0 -0.02(-0.27%)
Jul 26, 2013 7.055 7.133 7.055 7.133 0 +0.03(+0.41%)
Jul 25, 2013 7.075 7.171 7.007 7.104 0 +0.10(+1.38%)
Jul 24, 2013 7.055 7.055 6.911 7.007 0 +0.00(+0.00%)
Jul 23, 2013 6.910 7.007 6.910 7.007 0 +0.11(+1.53%)
Jul 22, 2013 6.572 6.910 6.408 6.901 0 -0.20(-2.85%)
Jul 19, 2013 6.456 7.104 6.456 7.104 0 +0.44(+6.68%)
Jul 18, 2013 6.497 6.659 6.369 6.659 0 +0.15(+2.23%)
Jul 17, 2013 6.292 6.514 6.292 6.514 517 +0.18(+2.90%)
Jul 16, 2013 6.350 6.350 6.224 6.331 0 +0.01(+0.15%)
Jul 15, 2013 6.234 6.321 6.186 6.321 0 +0.14(+2.35%)
Jul 12, 2013 6.321 6.823 6.176 6.176 0 -0.15(-2.44%)
Jul 11, 2013 6.331 6.707 6.331 6.331 0 +0.04(+0.61%)
Jul 10, 2013 6.408 6.553 6.292 6.292 0 -0.20(-3.12%)
Jul 09, 2013 6.659 6.688 6.282 6.495 0 -0.19(-2.89%)
Jul 08, 2013 6.765 6.814 6.476 6.688 0 -0.13(-1.84%)
Jul 05, 2013 6.988 6.988 6.804 6.814 0 -0.18(-2.60%)
Jul 03, 2013 6.910 7.238 6.910 6.995 0 +0.08(+1.09%)
Jul 02, 2013 6.910 6.978 6.910 6.920 0 -0.01(-0.14%)
Jul 01, 2013 7.036 7.036 6.910 6.930 0 +0.06(+0.84%)
Jun 28, 2013 6.988 7.017 6.814 6.872 1,098 -0.14(-1.93%)
Jun 27, 2013 6.910 7.007 6.765 7.007 0 +0.03(+0.42%)
Jun 26, 2013 6.920 6.978 6.910 6.978 0 -0.02(-0.28%)
Jun 25, 2013 6.959 7.007 6.930 6.997 0 +0.03(+0.42%)
Jun 21, 2013 6.968 6.968 6.968 6.968 0 +0.01(+0.14%)
Jun 20, 2013 7.007 7.007 6.959 6.959 0 +0.00(+0.00%)
Jun 19, 2013 6.968 6.997 6.959 6.959 0 -0.05(-0.69%)
Jun 18, 2013 6.959 7.028 6.959 7.007 0 +0.05(+0.69%)
Jun 17, 2013 6.881 6.959 6.881 6.959 0 -0.02(-0.28%)
Jun 14, 2013 6.959 7.017 6.959 6.978 0 +0.02(+0.28%)
Jun 11, 2013 6.959 6.959 6.959 6.959 0 -0.01(-0.14%)
Jun 10, 2013 6.968 6.968 6.968 6.968 0 +0.00(+0.00%)
Jun 07, 2013 7.027 7.113 6.968 6.968 0 -0.05(-0.69%)
Jun 06, 2013 7.133 7.239 6.920 7.017 0 -0.22(-3.07%)
Jun 05, 2013 6.881 7.239 6.881 7.239 0 +0.36(+5.20%)
Jun 04, 2013 6.968 6.968 6.881 6.881 0 -0.03(-0.42%)
Jun 03, 2013 6.997 6.997 6.765 6.910 9,790 -0.23(-3.25%)
May 31, 2013 7.142 7.142 7.142 7.142 310 -0.01(-0.14%)
May 30, 2013 7.152 7.152 7.152 7.152 0 -0.05(-0.67%)
May 29, 2013 7.200 7.200 7.200 7.200 140 -0.05(-0.67%)
May 28, 2013 7.229 7.249 7.209 7.249 7,190 +0.14(+1.91%)
May 24, 2013 7.036 7.113 7.036 7.113 0 +0.01(+0.13%)
May 23, 2013 7.104 7.104 7.104 7.104 0 -0.13(-1.74%)
May 22, 2013 7.210 7.237 7.200 7.229 0 +0.02(+0.27%)
May 21, 2013 7.200 7.210 7.200 7.210 0 +0.00(+0.06%)
May 20, 2013 7.200 7.326 7.200 7.205 0 -0.03(-0.46%)
May 17, 2013 7.181 7.239 7.065 7.239 0 -0.01(-0.13%)
May 16, 2013 7.249 7.287 7.200 7.249 6,912 -0.14(-1.96%)
May 15, 2013 7.394 7.394 7.394 7.394 0 +0.05(+0.66%)
May 13, 2013 7.249 7.345 7.249 7.345 0 +0.00(+0.01%)
May 10, 2013 7.345 7.345 7.344 7.344 0 +0.00(+0.05%)
May 09, 2013 7.007 7.341 7.007 7.341 0 +0.09(+1.27%)
May 08, 2013 7.210 7.249 7.210 7.249 0 +0.00(+0.00%)
May 07, 2013 7.123 7.249 7.008 7.249 0 +0.09(+1.21%)
May 06, 2013 7.046 7.210 7.017 7.162 0 -0.08(-1.07%)
May 03, 2013 7.249 7.249 7.229 7.239 0 +0.01(+0.13%)
May 02, 2013 7.239 7.239 7.055 7.229 0 +0.00(+0.00%)
May 01, 2013 7.191 7.249 7.056 7.229 0 +0.06(+0.81%)
Apr 30, 2013 7.249 7.249 7.152 7.171 0 +0.00(+0.05%)
Apr 29, 2013 7.307 7.307 7.055 7.168 25,742 -0.08(-1.11%)
Apr 26, 2013 7.384 7.384 7.202 7.249 15,943 +0.00(+0.00%)
Apr 25, 2013 7.133 7.577 7.133 7.249 5,875 +0.21(+3.02%)
Apr 24, 2013 7.442 7.510 7.026 7.036 0 -0.31(-4.21%)
Apr 23, 2013 7.200 7.510 7.017 7.345 9,895 +0.31(+4.40%)
Apr 22, 2013 6.630 7.568 6.534 7.036 42,496 +0.13(+1.82%)
Apr 19, 2013 6.543 6.930 5.954 6.910 2,482 +0.48(+7.52%)
Apr 18, 2013 6.137 6.775 6.136 6.427 38,804 +0.31(+5.06%)
Apr 17, 2013 6.012 6.118 5.992 6.118 9,846 +0.17(+2.93%)
Apr 16, 2013 5.992 5.992 5.925 5.944 3,326 +0.05(+0.82%)
Apr 15, 2013 5.702 5.944 5.702 5.896 7,173 +0.14(+2.35%)
Apr 12, 2013 5.847 5.847 5.702 5.760 4,599 -0.21(-3.56%)
Apr 11, 2013 5.702 5.973 5.702 5.973 724 +0.13(+2.15%)
Apr 10, 2013 5.857 5.857 5.847 5.847 6,180 -0.14(-2.42%)
Apr 09, 2013 6.012 6.012 5.878 5.992 3,156 +0.03(+0.48%)
Apr 08, 2013 5.864 6.012 5.864 5.963 5,690 +0.12(+1.98%)
Apr 05, 2013 5.896 6.002 5.847 5.847 8,527 +0.04(+0.67%)
Apr 04, 2013 5.915 6.012 5.809 5.809 2,127 -0.12(-1.96%)
Apr 03, 2013 5.896 5.925 5.886 5.925 1,130 +0.03(+0.49%)
Apr 02, 2013 5.838 5.992 5.751 5.896 10,426 +0.06(+0.99%)
Apr 01, 2013 5.644 5.992 5.644 5.838 31,136 +0.18(+3.25%)
Mar 28, 2013 5.804 5.992 5.635 5.654 2,690 -0.14(-2.50%)
Mar 27, 2013 5.799 5.823 5.712 5.799 25,929 -0.10(-1.64%)
Mar 26, 2013 5.799 5.896 5.799 5.896 4,330 +0.14(+2.52%)
Mar 25, 2013 5.944 5.944 5.751 5.751 8,684 -0.17(-2.94%)
Mar 22, 2013 5.847 5.944 5.847 5.925 3,080 +0.03(+0.49%)
Mar 21, 2013 5.896 5.896 5.896 5.896 310 -0.01(-0.16%)
Mar 20, 2013 5.698 5.938 5.635 5.905 5,156 +0.29(+5.16%)
Mar 19, 2013 5.886 5.896 5.615 5.615 2,818 -0.23(-3.97%)
Mar 18, 2013 5.896 5.896 5.809 5.847 11,196 -0.04(-0.66%)
Mar 15, 2013 5.896 5.896 5.702 5.886 2,778 -0.01(-0.16%)
Mar 14, 2013 5.606 6.157 5.606 5.896 26,210 +0.34(+6.09%)
Mar 13, 2013 5.422 5.683 5.422 5.557 5,324 +0.14(+2.50%)
Mar 12, 2013 5.422 5.557 5.422 5.422 3,155 -0.12(-2.09%)
Mar 11, 2013 5.364 5.538 5.364 5.538 9,495 +0.18(+3.43%)
Mar 08, 2013 5.113 5.354 4.890 5.354 91,478 +0.12(+2.21%)
Mar 07, 2013 5.277 5.316 5.006 5.238 1,448 +0.27(+5.45%)
Mar 06, 2013 5.064 5.248 4.881 4.968 4,054 -0.17(-3.38%)
Mar 05, 2013 4.958 5.219 4.958 5.142 16,916 +0.11(+2.11%)
Mar 04, 2013 4.929 5.055 4.929 5.035 2,462 -0.05(-0.95%)
Mar 01, 2013 5.103 5.103 4.813 5.084 1,955 -0.11(-2.05%)
Feb 28, 2013 5.151 5.285 4.572 5.190 21,319 +0.05(+0.94%)
Feb 27, 2013 5.403 5.403 5.074 5.142 9,736 +0.07(+1.33%)
Feb 26, 2013 5.074 5.074 5.074 5.074 1,901 -0.05(-0.94%)
Feb 25, 2013 5.180 5.180 5.122 5.122 9,997 -0.09(-1.67%)
Feb 22, 2013 4.900 5.209 4.900 5.209 4,454 +0.32(+6.52%)
Feb 21, 2013 5.267 5.267 4.881 4.890 7,320 -0.31(-5.95%)
Feb 20, 2013 5.403 5.412 5.190 5.200 13,323 -0.09(-1.64%)
Feb 19, 2013 5.306 5.331 5.287 5.287 2,423 -0.08(-1.44%)
Feb 15, 2013 5.325 5.364 5.325 5.364 3,398 +0.05(+0.91%)
Feb 14, 2013 5.412 5.412 5.268 5.316 50,369 -0.09(-1.61%)
Feb 13, 2013 5.316 5.451 5.267 5.403 12,157 +0.07(+1.27%)
Feb 12, 2013 5.219 5.440 5.219 5.335 4,242 +0.10(+1.85%)
Feb 11, 2013 5.364 5.451 5.238 5.238 8,220 -0.19(-3.56%)
Feb 08, 2013 5.306 5.432 5.306 5.432 5,811 +0.16(+3.12%)
Feb 07, 2013 5.247 5.345 5.238 5.267 7,105 -0.01(-0.18%)
Feb 06, 2013 5.386 5.499 5.277 5.277 6,037 -0.14(-2.67%)
Feb 04, 2013 5.509 5.702 5.113 5.422 12,263 -0.21(-3.77%)
Feb 01, 2013 5.780 5.780 5.219 5.635 17,673 -0.13(-2.18%)
Jan 31, 2013 5.780 5.789 5.528 5.760 9,874 +0.06(+1.02%)
Jan 30, 2013 5.615 5.799 5.499 5.702 15,652 +0.11(+1.90%)
Jan 29, 2013 5.480 5.596 5.296 5.596 20,923 +0.04(+0.70%)
Jan 28, 2013 5.171 5.557 5.016 5.557 16,760 +0.43(+8.29%)
Jan 25, 2013 5.992 6.186 5.026 5.132 94,393 -0.76(-12.95%)
Jan 24, 2013 5.113 5.963 5.035 5.896 203,143 +1.32(+28.97%)
Jan 23, 2013 3.305 4.832 3.305 4.571 113,183 +1.29(+39.11%)
Jan 22, 2013 3.286 3.286 3.189 3.286 9,669 +0.00(+0.00%)
Jan 18, 2013 3.218 3.286 3.218 3.286 21,759 +0.14(+4.62%)
Jan 17, 2013 3.141 3.209 3.141 3.141 1,332 +0.00(+0.00%)
Jan 16, 2013 3.122 3.209 3.122 3.141 1,532 +0.16(+5.52%)
Jan 14, 2013 2.977 2.977 2.977 2.977 0 -0.21(-6.58%)
Jan 11, 2013 3.093 3.187 3.093 3.187 1,173 +0.09(+3.03%)
Jan 10, 2013 3.112 3.228 3.093 3.093 1,189 +0.00(+0.00%)
Jan 09, 2013 3.044 3.093 3.044 3.093 3,538 +0.04(+1.27%)
Jan 08, 2013 3.141 3.296 2.890 3.054 8,642 -0.33(-9.71%)
Jan 04, 2013 3.383 3.383 3.383 3.383 0 -0.00(-0.00%)
Jan 02, 2013 3.383 3.383 3.383 3.383 0 +0.03(+0.83%)
Dec 31, 2012 3.363 3.363 3.103 3.355 2,405 +0.00(+0.04%)
Dec 28, 2012 3.338 3.354 3.334 3.354 1,161 +0.16(+5.15%)
Dec 27, 2012 3.160 3.209 3.160 3.189 1,479 +0.05(+1.54%)
Dec 26, 2012 3.141 3.160 3.141 3.141 724 +0.02(+0.62%)
Dec 24, 2012 2.911 3.315 2.911 3.122 1,285 +0.09(+2.87%)
Dec 20, 2012 3.044 3.035 3.035 3.035 4,242 -0.03(-0.95%)
Dec 19, 2012 3.044 3.064 3.044 3.064 45,318 +0.21(+7.46%)
Dec 18, 2012 2.899 3.112 2.841 2.851 7,090 -0.05(-1.67%)
Dec 17, 2012 3.073 3.073 2.899 2.899 413 -0.17(-5.69%)
Dec 14, 2012 3.093 3.093 3.073 3.074 3,750 -0.06(-1.82%)
Dec 13, 2012 2.890 3.131 2.851 3.131 1,450 +0.19(+6.58%)
Dec 12, 2012 2.996 3.015 2.938 2.938 1,222 +0.00(+0.00%)
Dec 11, 2012 2.996 3.044 2.909 2.938 1,917 -0.19(-6.17%)
Dec 10, 2012 2.938 3.131 2.938 3.131 413 +0.20(+6.93%)
Dec 07, 2012 2.899 3.015 2.890 2.928 1,862 +0.06(+2.02%)
Dec 06, 2012 2.870 2.870 2.870 2.870 269 -0.17(-5.71%)
Dec 04, 2012 3.044 3.044 3.044 3.044 310 +0.19(+6.78%)
Nov 30, 2012 3.141 3.141 2.851 2.851 764 +0.00(+0.00%)
Nov 29, 2012 2.870 2.870 2.851 2.851 1,810 -0.10(-3.28%)
Nov 28, 2012 2.948 2.948 2.948 2.948 103 -0.09(-2.82%)
Nov 27, 2012 2.851 3.033 2.784 3.033 5,566 +0.18(+6.39%)
Nov 26, 2012 2.793 2.967 2.793 2.851 2,252 +0.14(+5.36%)
Nov 23, 2012 2.716 2.745 2.610 2.706 3,627 -0.10(-3.45%)
Nov 21, 2012 2.658 2.803 2.610 2.803 6,106 -0.05(-1.59%)
Nov 20, 2012 2.928 2.928 2.610 2.848 2,998 -0.04(-1.44%)
Nov 19, 2012 2.996 2.996 2.716 2.890 6,409 -0.20(-6.52%)
Nov 16, 2012 2.919 3.091 2.561 3.091 12,002 -0.05(-1.58%)
Nov 15, 2012 3.238 3.242 2.919 3.141 3,404 -0.24(-7.14%)
Nov 12, 2012 3.218 3.383 3.383 3.383 310 +0.11(+3.24%)
Nov 09, 2012 3.141 3.276 3.141 3.276 413 -0.04(-1.17%)
Nov 08, 2012 3.305 3.354 3.141 3.315 1,963 -0.07(-2.00%)
Nov 07, 2012 3.305 3.383 3.305 3.383 339 -0.00(-0.00%)
Nov 05, 2012 3.286 3.383 3.383 3.383 1,965 -0.02(-0.57%)
Nov 02, 2012 3.315 3.431 3.315 3.402 1,341 -0.01(-0.28%)
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.