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 (%)
Jun 30, 2010 4.494 4.784 4.426 4.426 7,654 -0.12(-2.55%)
Jun 29, 2010 4.441 4.542 4.441 4.542 310 -0.23(-4.86%)
Jun 25, 2010 4.533 4.774 4.436 4.774 1,241 +0.34(+7.63%)
Jun 24, 2010 4.832 4.832 4.436 4.436 827 -0.30(-6.33%)
Jun 23, 2010 4.794 5.006 4.629 4.736 2,750 +0.24(+5.38%)
Jun 22, 2010 4.484 4.494 4.484 4.494 410 -0.30(-6.25%)
Jun 21, 2010 4.794 4.794 4.794 4.794 413 +0.16(+3.55%)
Jun 18, 2010 4.842 4.842 4.494 4.629 5,446 -0.21(-4.39%)
Jun 17, 2010 4.871 4.871 4.842 4.842 460 -0.14(-2.91%)
Jun 16, 2010 4.874 5.219 4.842 4.987 2,250 +0.02(+0.31%)
Jun 15, 2010 4.977 4.977 4.940 4.972 1,241 +0.00(+0.08%)
Jun 14, 2010 4.968 4.968 4.968 4.968 155 +0.14(+2.80%)
Jun 11, 2010 5.035 5.035 4.832 4.832 2,586 -0.24(-4.76%)
Jun 10, 2010 5.316 5.316 4.397 5.074 7,764 -0.05(-0.94%)
Jun 09, 2010 4.446 5.122 4.359 5.122 3,826 +0.85(+19.91%)
Jun 08, 2010 4.204 4.272 4.137 4.272 1,189 -0.24(-5.35%)
Jun 07, 2010 4.716 4.716 4.465 4.513 666 -0.22(-4.69%)
Jun 04, 2010 5.113 5.113 4.736 4.736 1,336 -0.15(-3.16%)
Jun 02, 2010 4.861 4.890 4.890 4.890 620 +0.03(+0.60%)
Jun 01, 2010 5.934 5.934 4.837 4.861 2,155 -0.26(-5.09%)
May 28, 2010 4.910 5.171 4.910 5.122 2,942 +0.14(+2.91%)
May 27, 2010 5.074 5.451 4.977 4.977 1,086 +0.10(+1.98%)
May 26, 2010 4.823 5.074 4.823 4.881 1,810 +0.14(+3.06%)
May 25, 2010 4.939 4.939 4.736 4.736 3,656 -0.34(-6.67%)
May 24, 2010 5.306 5.306 4.929 5.074 465 -0.34(-6.25%)
May 21, 2010 5.412 5.412 5.412 5.412 187 +0.10(+1.82%)
May 20, 2010 5.291 5.364 5.229 5.316 5,583 +0.00(+0.00%)
May 19, 2010 5.335 5.364 5.267 5.316 2,172 +0.00(+0.00%)
May 18, 2010 5.548 5.557 5.306 5.316 7,089 -0.14(-2.65%)
May 17, 2010 5.765 5.799 5.335 5.461 1,522 -0.31(-5.36%)
May 12, 2010 5.770 5.770 5.770 5.770 0 +0.07(+1.19%)
May 11, 2010 5.702 5.702 5.325 5.702 2,060 +0.05(+0.85%)
May 10, 2010 5.557 5.760 5.557 5.654 828 +0.28(+5.22%)
May 07, 2010 5.770 5.770 5.316 5.374 3,052 -0.35(-6.08%)
May 06, 2010 5.654 5.722 5.654 5.722 827 +0.00(+0.00%)
May 05, 2010 5.766 5.809 5.702 5.722 2,619 -0.01(-0.17%)
May 04, 2010 5.751 5.896 5.731 5.731 5,699 -0.23(-3.89%)
May 03, 2010 6.147 6.147 5.741 5.963 12,505 -0.26(-4.19%)
Apr 30, 2010 6.166 6.224 6.156 6.224 7,242 +0.00(+0.06%)
Apr 29, 2010 6.282 6.282 6.166 6.221 4,086 -0.06(-0.98%)
Apr 28, 2010 6.282 6.282 6.272 6.282 5,276 +0.02(+0.31%)
Apr 27, 2010 6.456 6.553 6.263 6.263 6,722 -0.17(-2.70%)
Apr 26, 2010 6.118 6.437 6.118 6.437 16,041 +0.34(+5.63%)
Apr 23, 2010 5.876 6.098 5.863 6.094 11,495 +0.26(+4.39%)
Apr 22, 2010 5.702 5.915 5.693 5.838 50,133 -0.20(-3.36%)
Apr 21, 2010 5.799 6.041 5.799 6.041 5,173 +0.16(+2.80%)
Apr 20, 2010 5.983 5.992 5.867 5.876 5,035 +0.00(+0.00%)
Apr 19, 2010 5.925 5.991 5.876 5.876 1,345 -0.10(-1.62%)
Apr 16, 2010 5.736 5.992 5.736 5.973 569 +0.14(+2.32%)
Apr 15, 2010 5.838 5.847 5.823 5.838 739 -0.01(-0.17%)
Apr 14, 2010 5.799 5.888 5.741 5.847 3,903 +0.31(+5.58%)
Apr 13, 2010 5.799 5.799 5.538 5.538 4,586 -0.35(-5.99%)
Apr 12, 2010 5.751 5.983 5.741 5.891 1,412 +0.38(+6.93%)
Apr 09, 2010 5.538 5.538 5.509 5.509 517 +0.00(+0.00%)
Apr 08, 2010 5.316 5.936 5.267 5.509 11,174 +0.26(+4.97%)
Apr 07, 2010 5.470 5.494 5.151 5.248 7,372 -0.43(-7.65%)
Apr 06, 2010 5.693 5.992 5.567 5.683 1,984 +0.25(+4.63%)
Apr 05, 2010 5.267 5.722 5.267 5.432 1,449 +0.14(+2.55%)
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.