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 (%)
Oct 30, 2009 5.596 5.809 5.106 5.528 4,824 -0.08(-1.38%)
Oct 29, 2009 5.238 5.799 5.026 5.606 7,762 +0.55(+10.90%)
Oct 28, 2009 5.799 6.011 4.688 5.055 21,168 -0.45(-8.25%)
Oct 27, 2009 5.538 6.070 4.963 5.509 20,769 +0.04(+0.71%)
Oct 26, 2009 6.244 6.620 5.470 5.470 13,596 -0.61(-10.02%)
Oct 23, 2009 5.857 6.079 5.751 6.079 13,505 +0.35(+6.07%)
Oct 22, 2009 5.219 5.799 5.219 5.731 22,703 +0.54(+10.43%)
Oct 21, 2009 3.789 5.973 3.789 5.190 214,544 +1.88(+56.56%)
Oct 20, 2009 3.566 3.566 3.315 3.315 1,345 -0.03(-0.80%)
Oct 19, 2009 3.315 3.528 3.306 3.342 1,852 +0.04(+1.10%)
Oct 16, 2009 3.431 3.431 3.305 3.305 4,876 -0.12(-3.64%)
Oct 15, 2009 3.209 3.430 3.093 3.430 3,052 -0.02(-0.58%)
Oct 14, 2009 3.383 3.450 3.383 3.450 1,914 -0.08(-2.19%)
Oct 13, 2009 3.528 3.528 3.528 3.528 303 +0.14(+4.29%)
Oct 12, 2009 3.383 3.383 3.383 3.383 724 +0.15(+4.79%)
Oct 09, 2009 3.441 3.441 3.199 3.228 3,975 -0.16(-4.84%)
Oct 08, 2009 3.383 3.392 3.383 3.392 1,093 -0.34(-9.07%)
Oct 07, 2009 3.731 3.731 3.731 3.731 1,034 +0.01(+0.19%)
Oct 06, 2009 3.630 3.723 3.557 3.723 3,292 -0.05(-1.21%)
Oct 02, 2009 3.769 3.769 3.769 3.769 0 +0.20(+5.68%)
Oct 01, 2009 3.721 3.721 3.566 3.566 4,140 -0.06(-1.60%)
Sep 30, 2009 3.489 3.673 3.402 3.624 2,044 -0.07(-1.83%)
Sep 29, 2009 3.624 3.711 3.624 3.692 765 +0.02(+0.53%)
Sep 28, 2009 4.320 4.320 3.624 3.673 5,287 +0.05(+1.33%)
Sep 25, 2009 3.740 3.740 3.624 3.624 624 -0.19(-5.06%)
Sep 24, 2009 3.827 3.827 3.808 3.818 1,241 +0.17(+4.77%)
Sep 23, 2009 3.566 3.692 3.566 3.644 2,101 +0.05(+1.34%)
Sep 22, 2009 3.644 3.866 3.450 3.595 4,115 +0.09(+2.63%)
Sep 21, 2009 3.866 3.866 3.503 3.503 3,041 -0.30(-8.00%)
Sep 18, 2009 3.634 3.808 3.624 3.808 1,345 +0.08(+2.07%)
Sep 17, 2009 3.731 3.731 3.731 3.731 103 -0.14(-3.50%)
Sep 16, 2009 3.866 3.866 3.634 3.866 4,248 +0.00(+0.00%)
Sep 15, 2009 3.856 3.866 3.789 3.866 2,423 +0.28(+7.82%)
Sep 11, 2009 3.731 3.586 3.586 3.586 1,448 -0.14(-3.64%)
Sep 10, 2009 3.914 3.914 3.441 3.721 9,480 -0.19(-4.75%)
Sep 09, 2009 3.914 3.914 3.907 3.907 985 -0.01(-0.20%)
Sep 08, 2009 3.721 3.914 3.721 3.914 2,006 +0.24(+6.58%)
Sep 03, 2009 3.673 3.673 3.673 3.673 103 -0.21(-5.47%)
Sep 02, 2009 3.866 4.639 3.769 3.885 17,409 +0.12(+3.08%)
Sep 01, 2009 3.914 3.914 3.769 3.769 811 -0.01(-0.15%)
Aug 31, 2009 3.827 3.827 3.769 3.775 1,521 -0.00(-0.04%)
Aug 28, 2009 3.827 3.827 3.769 3.777 1,905 +0.01(+0.19%)
Aug 27, 2009 3.769 3.769 3.769 3.769 165 +0.00(+0.00%)
Aug 26, 2009 3.769 3.769 3.769 3.769 103 -0.10(-2.50%)
Aug 25, 2009 3.866 3.866 3.866 3.866 206 +0.00(+0.00%)
Aug 24, 2009 3.963 3.963 3.769 3.866 931 -0.10(-2.44%)
Aug 20, 2009 3.963 3.963 3.963 3.963 1,034 -0.02(-0.49%)
Aug 18, 2009 3.982 3.982 3.982 3.982 765 +0.00(+0.00%)
Aug 12, 2009 4.059 4.059 3.653 3.982 569 -0.03(-0.72%)
Aug 11, 2009 3.914 4.011 3.914 4.011 5,026 +0.00(+0.00%)
Aug 10, 2009 4.011 4.011 4.011 4.011 103 +0.00(+0.00%)
Aug 06, 2009 4.011 4.011 4.011 4.011 5,483 +0.00(+0.00%)
Aug 05, 2009 3.963 4.011 3.576 4.011 5,228 +0.19(+4.89%)
Aug 04, 2009 3.885 3.924 3.818 3.824 2,220 -0.14(-3.49%)
Aug 03, 2009 4.011 4.011 3.818 3.963 2,603 -0.05(-1.20%)
Jul 30, 2009 3.818 4.011 4.011 4.011 5,173 +0.19(+5.06%)
Jul 29, 2009 3.644 3.818 3.644 3.818 8,753 +0.23(+6.47%)
Jul 28, 2009 3.721 3.750 3.586 3.586 1,510 -0.18(-4.87%)
Jul 27, 2009 3.769 3.769 3.537 3.769 2,471 +0.19(+5.41%)
Jul 24, 2009 3.576 3.576 3.576 3.576 103 +0.04(+1.09%)
Jul 23, 2009 3.818 3.818 3.499 3.537 9,441 -0.28(-7.34%)
Jul 22, 2009 4.253 4.253 3.586 3.818 20,073 -0.94(-19.72%)
Jul 21, 2009 4.832 5.093 4.755 4.755 4,558 -0.43(-8.38%)
Jul 20, 2009 5.190 5.200 5.190 5.190 879 -0.22(-4.11%)
Jul 17, 2009 5.403 5.412 5.403 5.412 517 -0.14(-2.61%)
Jul 16, 2009 5.064 5.596 5.035 5.557 3,618 +0.26(+4.93%)
Jul 15, 2009 4.832 5.364 4.659 5.296 16,878 +0.56(+11.84%)
Jul 14, 2009 4.050 4.958 3.914 4.736 10,680 +0.75(+18.93%)
Jul 13, 2009 3.992 4.050 3.876 3.982 1,965 -0.04(-0.96%)
Jul 10, 2009 4.610 4.610 3.818 4.021 5,627 +0.00(+0.00%)
Jul 09, 2009 3.958 4.514 3.953 4.021 10,153 +0.09(+2.21%)
Jul 08, 2009 3.764 4.011 3.764 3.934 25,944 -0.21(-5.13%)
Jul 07, 2009 3.934 4.146 3.238 4.146 12,948 +0.84(+25.44%)
Jul 06, 2009 3.518 3.537 3.247 3.305 2,172 -0.42(-11.17%)
Jul 02, 2009 3.576 3.740 3.528 3.721 1,915 +0.29(+8.45%)
Jul 01, 2009 3.876 4.069 3.431 3.431 4,244 +0.04(+1.14%)
Jun 30, 2009 3.238 3.528 3.238 3.392 1,336 +0.36(+11.78%)
Jun 29, 2009 3.035 3.035 3.035 3.035 206 -0.20(-6.27%)
Jun 26, 2009 3.412 3.682 2.948 3.238 14,844 -0.58(-15.19%)
Jun 25, 2009 3.943 3.943 3.218 3.818 5,296 -0.32(-7.71%)
Jun 24, 2009 4.204 4.262 4.137 4.137 1,862 +0.08(+2.03%)
Jun 23, 2009 4.446 4.446 4.040 4.054 3,729 -0.78(-16.10%)
Jun 22, 2009 5.074 5.074 4.620 4.832 6,319 -0.48(-9.09%)
Jun 19, 2009 5.219 5.596 5.151 5.316 1,034 -0.08(-1.43%)
Jun 18, 2009 5.557 5.557 5.335 5.393 5,028 +0.14(+2.57%)
Jun 17, 2009 5.209 5.625 5.016 5.258 8,562 +0.06(+1.12%)
Jun 16, 2009 4.871 5.200 4.871 5.200 2,646 +0.12(+2.46%)
Jun 15, 2009 4.919 5.345 4.910 5.075 8,484 +0.01(+0.21%)
Jun 12, 2009 5.258 5.258 4.803 5.064 24,939 -0.01(-0.19%)
Jun 11, 2009 4.833 5.267 4.833 5.074 8,791 +0.00(+0.00%)
Jun 10, 2009 5.412 5.490 5.074 5.074 2,913 -0.06(-1.13%)
Jun 09, 2009 5.074 5.151 5.074 5.132 1,116 +0.03(+0.57%)
Jun 08, 2009 5.122 5.200 4.832 5.103 18,476 -0.31(-5.71%)
Jun 05, 2009 5.693 5.693 5.412 5.412 1,032 +0.09(+1.63%)
Jun 04, 2009 5.325 5.325 5.325 5.325 103 +0.03(+0.55%)
Jun 03, 2009 5.287 5.499 4.784 5.296 1,655 -0.36(-6.32%)
Jun 02, 2009 5.567 5.712 5.548 5.654 889 +0.15(+2.81%)
Jun 01, 2009 5.093 5.538 5.074 5.499 4,021 -0.30(-5.17%)
May 29, 2009 5.799 5.799 5.799 5.799 374 +0.44(+8.30%)
May 28, 2009 5.354 5.354 5.354 5.354 206 -0.01(-0.18%)
May 26, 2009 5.364 5.364 5.364 5.364 0 -0.18(-3.31%)
May 22, 2009 5.499 5.795 5.403 5.548 3,103 +0.22(+4.08%)
May 21, 2009 5.760 5.799 5.330 5.330 7,207 -0.47(-8.08%)
May 20, 2009 5.045 5.799 5.045 5.799 19,383 +0.46(+8.70%)
May 19, 2009 5.644 5.644 4.977 5.335 4,654 -0.07(-1.25%)
May 18, 2009 5.548 5.625 5.296 5.403 3,379 +0.23(+4.49%)
May 15, 2009 5.528 5.557 5.171 5.171 3,605 -0.20(-3.78%)
May 14, 2009 5.509 5.509 5.374 5.374 1,138 -0.10(-1.77%)
May 13, 2009 5.635 5.635 5.470 5.470 3,079 +0.00(+0.00%)
May 12, 2009 5.557 5.557 5.470 5.470 5,173 -0.03(-0.56%)
May 11, 2009 5.307 5.654 5.190 5.501 3,960 +0.23(+4.44%)
May 08, 2009 5.016 5.418 5.016 5.267 2,690 +0.37(+7.50%)
May 07, 2009 4.813 4.968 4.813 4.900 11,458 +0.29(+6.29%)
May 06, 2009 4.610 4.610 4.465 4.610 1,669 +0.25(+5.76%)
May 05, 2009 4.649 4.649 4.282 4.359 2,554 -0.47(-9.80%)
May 04, 2009 4.832 4.832 4.823 4.832 3,493 +0.24(+5.26%)
May 01, 2009 4.678 4.803 4.349 4.591 5,995 -0.05(-1.04%)
Apr 30, 2009 4.659 4.697 4.610 4.639 5,085 +0.14(+3.23%)
Apr 29, 2009 4.765 4.823 4.117 4.494 8,425 +0.39(+9.41%)
Apr 28, 2009 4.659 4.774 4.040 4.108 6,024 -0.42(-9.19%)
Apr 27, 2009 4.504 4.591 4.504 4.523 3,139 +0.17(+4.00%)
Apr 24, 2009 4.349 4.349 4.349 4.349 1,034 +0.10(+2.27%)
Apr 23, 2009 4.050 4.494 4.040 4.253 3,557 +0.38(+9.73%)
Apr 22, 2009 3.779 4.523 3.779 3.876 4,381 -0.11(-2.67%)
Apr 21, 2009 4.108 4.108 3.731 3.982 3,362 -0.13(-3.06%)
Apr 20, 2009 4.388 4.388 4.069 4.108 2,263 -0.07(-1.62%)
Apr 17, 2009 3.866 4.505 3.866 4.175 8,733 +0.50(+13.68%)
Apr 16, 2009 3.847 4.397 3.624 3.673 13,419 +0.05(+1.33%)
Apr 15, 2009 3.605 3.624 3.591 3.624 4,666 +0.42(+12.95%)
Apr 14, 2009 3.383 3.383 3.209 3.209 6,518 -0.17(-5.14%)
Apr 13, 2009 3.383 3.383 3.373 3.383 8,931 +0.10(+2.94%)
Apr 09, 2009 3.383 3.383 3.286 3.286 517 +0.09(+2.72%)
Apr 08, 2009 3.199 3.199 3.199 3.199 103 +0.06(+1.85%)
Apr 07, 2009 3.141 3.141 3.141 3.141 620 +0.00(+0.00%)
Apr 06, 2009 3.141 3.141 3.141 3.141 310 +0.17(+5.69%)
Apr 03, 2009 2.972 2.972 2.972 2.972 103 -0.12(-3.91%)
Apr 02, 2009 3.093 3.624 3.093 3.093 2,306 +0.08(+2.56%)
Apr 01, 2009 3.296 3.296 2.948 3.015 1,363 +0.02(+0.65%)
Mar 31, 2009 3.151 3.155 2.901 2.996 3,310 -0.17(-5.45%)
Mar 30, 2009 3.276 3.286 3.151 3.169 3,684 +0.02(+0.60%)
Mar 25, 2009 3.624 3.150 3.150 3.150 3,000 -0.17(-4.99%)
Mar 24, 2009 3.296 3.315 3.286 3.315 517 +0.03(+0.88%)
Mar 23, 2009 3.401 3.750 3.286 3.286 3,385 +0.00(+0.00%)
Mar 20, 2009 3.769 3.769 3.189 3.286 4,879 -0.10(-2.86%)
Mar 19, 2009 3.402 3.818 3.383 3.383 5,810 +0.00(+0.00%)
Mar 18, 2009 3.141 3.837 3.141 3.383 5,389 +0.26(+8.36%)
Mar 17, 2009 2.909 3.209 2.909 3.122 1,453 +0.01(+0.31%)
Mar 16, 2009 2.953 3.122 2.948 3.112 936 +0.20(+6.98%)
Mar 13, 2009 3.093 3.093 2.706 2.909 11,070 +0.15(+5.61%)
Mar 12, 2009 2.803 2.803 2.484 2.755 2,607 +0.05(+1.79%)
Mar 11, 2009 2.863 2.863 2.416 2.706 3,379 +0.10(+3.70%)
Mar 10, 2009 2.397 2.837 2.339 2.610 10,170 +0.84(+47.54%)
Mar 09, 2009 1.856 2.059 1.691 1.769 7,759 -0.08(-4.19%)
Mar 06, 2009 1.662 1.933 1.662 1.846 2,483 +0.38(+25.66%)
Mar 05, 2009 1.643 1.778 1.469 1.469 2,282 -0.17(-10.59%)
Mar 04, 2009 2.039 2.039 1.643 1.643 310 -0.44(-21.30%)
Mar 02, 2009 1.933 2.455 1.933 2.088 1,262 -0.08(-3.57%)
Feb 26, 2009 2.165 2.165 2.165 2.165 0 +0.17(+8.74%)
Feb 25, 2009 1.991 1.991 1.991 1.991 0 +0.00(+0.00%)
Feb 24, 2009 1.991 1.991 1.991 1.991 103 -0.04(-1.90%)
Feb 23, 2009 1.933 2.030 1.836 2.030 16,540 +0.10(+5.00%)
Feb 20, 2009 1.962 2.097 1.933 1.933 6,560 -0.21(-9.91%)
Feb 19, 2009 2.552 2.552 1.933 2.146 13,117 -0.41(-15.91%)
Feb 18, 2009 2.552 2.639 2.552 2.552 11,613 -0.01(-0.38%)
Feb 17, 2009 3.035 3.035 2.561 2.561 3,797 -0.34(-11.66%)
Feb 13, 2009 2.600 2.899 2.565 2.899 3,508 -0.07(-2.28%)
Feb 12, 2009 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Feb 11, 2009 2.967 2.967 2.967 2.967 397 +0.41(+16.24%)
Feb 10, 2009 2.899 3.093 2.513 2.553 4,655 -0.36(-12.26%)
Feb 09, 2009 2.899 2.909 2.899 2.909 413 +0.00(+0.00%)
Feb 06, 2009 3.081 3.081 2.899 2.909 413 -0.05(-1.79%)
Feb 05, 2009 2.523 2.962 2.523 2.962 310 +0.39(+15.23%)
Feb 04, 2009 2.967 2.967 2.571 2.571 6,854 -0.34(-11.63%)
Feb 03, 2009 2.899 3.508 2.899 2.909 1,448 +0.01(+0.33%)
Feb 02, 2009 2.996 2.996 2.899 2.899 775 -0.01(-0.33%)
Jan 30, 2009 3.682 3.682 2.899 2.909 8,341 +0.01(+0.33%)
Jan 29, 2009 3.209 3.218 2.899 2.899 11,608 -0.48(-14.29%)
Jan 28, 2009 3.354 3.383 3.315 3.383 2,344 +0.10(+2.94%)
Jan 27, 2009 3.083 3.286 3.083 3.286 2,102 +0.05(+1.49%)
Jan 26, 2009 3.673 3.866 3.238 3.238 11,486 -0.44(-12.07%)
Jan 23, 2009 3.682 3.682 3.682 3.682 103 -0.05(-1.35%)
Jan 22, 2009 3.731 3.733 3.733 3.733 0 +0.00(+0.00%)
Jan 21, 2009 3.733 3.733 3.733 3.733 103 -0.33(-8.05%)
Jan 20, 2009 4.108 4.108 3.702 4.059 2,214 -0.05(-1.18%)
Jan 16, 2009 4.137 4.137 4.108 4.108 1,055 -0.24(-5.56%)
Jan 15, 2009 4.296 4.349 4.296 4.349 413 +0.05(+1.12%)
Jan 14, 2009 4.340 4.340 4.291 4.301 5,403 +0.73(+20.60%)
Jan 13, 2009 3.924 3.924 3.537 3.566 5,560 -0.54(-13.18%)
Jan 12, 2009 4.446 4.446 3.924 4.108 2,003 -0.24(-5.56%)
Jan 09, 2009 4.378 4.398 3.934 4.349 4,157 +0.43(+10.84%)
Jan 08, 2009 3.924 3.924 3.924 3.924 0 +0.00(+0.00%)
Jan 07, 2009 4.204 4.204 3.914 3.924 6,453 -0.39(-8.97%)
Jan 06, 2009 4.562 4.600 4.204 4.311 7,071 +0.08(+1.82%)
Jan 05, 2009 4.349 4.349 4.195 4.233 2,665 -0.07(-1.57%)
Jan 02, 2009 4.349 4.369 3.479 4.301 5,594 +0.26(+6.46%)
Dec 31, 2008 3.595 4.040 3.431 4.040 20,469 +0.36(+9.71%)
Dec 30, 2008 4.436 4.436 3.392 3.682 38,237 -0.32(-7.97%)
Dec 29, 2008 4.108 4.108 3.905 4.001 784 +0.15(+4.02%)
Dec 26, 2008 3.673 4.108 3.576 3.847 6,064 +0.17(+4.74%)
Dec 24, 2008 3.856 3.856 3.141 3.673 5,323 -0.18(-4.76%)
Dec 23, 2008 2.957 3.856 2.899 3.856 21,551 +0.83(+27.48%)
Dec 22, 2008 3.286 3.286 2.899 3.025 3,103 -0.12(-3.69%)
Dec 19, 2008 3.160 3.238 2.919 3.141 9,435 -0.02(-0.61%)
Dec 18, 2008 3.789 3.856 3.160 3.160 8,225 -0.36(-10.14%)
Dec 17, 2008 3.663 3.696 3.484 3.517 3,879 +0.09(+2.50%)
Dec 16, 2008 3.673 3.731 3.395 3.431 7,940 -0.19(-5.33%)
Dec 15, 2008 3.624 3.624 3.624 3.624 630 +0.31(+9.46%)
Dec 12, 2008 3.412 3.653 3.170 3.311 7,913 -0.11(-3.22%)
Dec 11, 2008 3.731 3.847 3.421 3.421 2,943 -0.39(-10.15%)
Dec 10, 2008 3.586 3.808 3.586 3.808 3,893 +0.11(+2.87%)
Dec 09, 2008 3.847 3.856 3.518 3.702 7,486 -0.11(-2.79%)
Dec 08, 2008 3.677 3.827 3.677 3.808 5,696 +0.17(+4.78%)
Dec 05, 2008 3.856 3.856 3.624 3.634 3,109 +0.01(+0.27%)
Dec 04, 2008 3.963 3.963 3.624 3.624 11,263 -0.26(-6.72%)
Dec 03, 2008 3.885 4.224 3.885 3.885 4,242 -0.47(-10.86%)
Dec 02, 2008 4.030 4.494 4.001 4.359 4,946 +0.59(+15.64%)
Dec 01, 2008 3.866 4.533 3.769 3.769 9,413 -0.20(-5.11%)
Nov 28, 2008 4.050 4.059 3.963 3.972 2,276 +0.08(+1.99%)
Nov 26, 2008 3.885 4.059 3.866 3.895 31,137 -0.07(-1.71%)
Nov 25, 2008 4.195 4.514 3.866 3.963 54,176 +0.00(+0.00%)
Nov 24, 2008 4.137 4.253 3.866 3.963 5,897 +0.01(+0.24%)
Nov 21, 2008 5.055 5.055 3.953 3.953 4,093 -0.81(-17.04%)
Nov 20, 2008 4.726 4.813 4.533 4.765 3,796 -0.46(-8.87%)
Nov 19, 2008 5.615 5.799 5.074 5.229 16,813 -0.52(-9.08%)
Nov 18, 2008 5.548 5.751 4.494 5.751 19,932 +0.45(+8.58%)
Nov 17, 2008 5.934 5.958 5.296 5.296 3,788 -0.98(-15.56%)
Nov 14, 2008 6.070 6.273 6.070 6.273 620 -0.09(-1.37%)
Nov 13, 2008 6.466 6.466 5.857 6.360 2,850 -0.10(-1.50%)
Nov 12, 2008 6.775 6.785 6.456 6.456 14,371 -0.31(-4.57%)
Nov 11, 2008 6.809 6.949 6.765 6.765 748 -0.10(-1.41%)
Nov 10, 2008 7.258 7.258 6.862 6.862 13,061 +0.09(+1.28%)
Nov 07, 2008 7.374 7.374 6.775 6.775 2,503 -0.64(-8.60%)
Nov 06, 2008 7.326 7.558 6.785 7.413 7,685 -0.40(-5.07%)
Nov 05, 2008 7.693 7.983 7.258 7.809 13,014 -0.12(-1.52%)
Nov 04, 2008 8.698 8.708 7.761 7.930 7,656 -0.77(-8.83%)
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.