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, 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%)
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.