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:

Hmn Financial Inc (NQ: HMNF )

21.10 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.514 4.805 4.446 4.446 7,621 -0.12(-2.55%)
Jun 29, 2010 4.460 4.562 4.460 4.562 309 -0.23(-4.86%)
Jun 25, 2010 4.552 4.795 4.455 4.795 1,236 +0.34(+7.63%)
Jun 24, 2010 4.853 4.853 4.455 4.455 824 -0.30(-6.33%)
Jun 23, 2010 4.815 5.028 4.650 4.756 2,738 +0.24(+5.38%)
Jun 22, 2010 4.504 4.514 4.504 4.514 408 -0.30(-6.25%)
Jun 21, 2010 4.815 4.815 4.815 4.815 412 +0.17(+3.55%)
Jun 18, 2010 4.863 4.863 4.514 4.650 5,423 -0.21(-4.39%)
Jun 17, 2010 4.892 4.892 4.863 4.863 458 -0.15(-2.91%)
Jun 16, 2010 4.896 5.242 4.863 5.009 2,240 +0.02(+0.31%)
Jun 15, 2010 4.999 4.999 4.961 4.993 1,236 +0.00(+0.08%)
Jun 14, 2010 4.989 4.989 4.989 4.989 154 +0.14(+2.80%)
Jun 11, 2010 5.057 5.057 4.853 4.853 2,575 -0.24(-4.76%)
Jun 10, 2010 5.339 5.339 4.417 5.096 7,730 -0.05(-0.94%)
Jun 09, 2010 4.465 5.145 4.378 5.145 3,809 +0.85(+19.91%)
Jun 08, 2010 4.222 4.290 4.154 4.290 1,184 -0.24(-5.35%)
Jun 07, 2010 4.737 4.737 4.484 4.533 663 -0.22(-4.69%)
Jun 04, 2010 5.135 5.135 4.756 4.756 1,331 -0.16(-3.16%)
Jun 02, 2010 4.882 4.912 4.912 4.912 618 +0.03(+0.60%)
Jun 01, 2010 5.960 5.960 4.858 4.882 2,145 -0.26(-5.09%)
May 28, 2010 4.931 5.193 4.931 5.145 2,929 +0.15(+2.91%)
May 27, 2010 5.096 5.475 4.999 4.999 1,081 +0.10(+1.98%)
May 26, 2010 4.844 5.096 4.844 4.902 1,802 +0.15(+3.06%)
May 25, 2010 4.960 4.960 4.756 4.756 3,640 -0.34(-6.67%)
May 24, 2010 5.329 5.329 4.950 5.096 463 -0.34(-6.25%)
May 21, 2010 5.436 5.436 5.436 5.436 186 +0.10(+1.82%)
May 20, 2010 5.314 5.387 5.251 5.339 5,559 +0.00(+0.00%)
May 19, 2010 5.358 5.387 5.290 5.339 2,163 +0.00(+0.00%)
May 18, 2010 5.572 5.581 5.329 5.339 7,059 -0.15(-2.65%)
May 17, 2010 5.790 5.824 5.358 5.484 1,515 -0.31(-5.36%)
May 12, 2010 5.795 5.795 5.795 5.795 0 +0.07(+1.19%)
May 11, 2010 5.727 5.727 5.348 5.727 2,051 +0.05(+0.85%)
May 10, 2010 5.581 5.785 5.581 5.678 825 +0.28(+5.22%)
May 07, 2010 5.795 5.795 5.339 5.397 3,039 -0.35(-6.08%)
May 06, 2010 5.678 5.746 5.678 5.746 824 +0.00(+0.00%)
May 05, 2010 5.791 5.834 5.727 5.746 2,608 -0.01(-0.17%)
May 04, 2010 5.775 5.921 5.756 5.756 5,674 -0.23(-3.89%)
May 03, 2010 6.173 6.173 5.766 5.989 12,451 -0.26(-4.19%)
Apr 30, 2010 6.193 6.251 6.183 6.251 7,211 +0.00(+0.06%)
Apr 29, 2010 6.309 6.309 6.193 6.248 4,069 -0.06(-0.98%)
Apr 28, 2010 6.309 6.309 6.300 6.309 5,254 +0.02(+0.31%)
Apr 27, 2010 6.484 6.581 6.290 6.290 6,693 -0.17(-2.70%)
Apr 26, 2010 6.144 6.465 6.144 6.465 15,972 +0.34(+5.63%)
Apr 23, 2010 5.902 6.125 5.888 6.120 11,445 +0.26(+4.39%)
Apr 22, 2010 5.727 5.941 5.717 5.863 49,917 -0.20(-3.36%)
Apr 21, 2010 5.824 6.067 5.824 6.067 5,151 +0.17(+2.80%)
Apr 20, 2010 6.008 6.018 5.892 5.902 5,014 +0.00(+0.00%)
Apr 19, 2010 5.950 6.017 5.902 5.902 1,339 -0.10(-1.62%)
Apr 16, 2010 5.761 6.018 5.761 5.999 566 +0.14(+2.32%)
Apr 15, 2010 5.863 5.873 5.848 5.863 736 -0.01(-0.17%)
Apr 14, 2010 5.824 5.913 5.766 5.873 3,887 +0.31(+5.58%)
Apr 13, 2010 5.824 5.824 5.562 5.562 4,566 -0.35(-5.99%)
Apr 12, 2010 5.775 6.008 5.766 5.916 1,406 +0.38(+6.93%)
Apr 09, 2010 5.562 5.562 5.533 5.533 515 +0.00(+0.00%)
Apr 08, 2010 5.339 5.962 5.290 5.533 11,126 +0.26(+4.97%)
Apr 07, 2010 5.494 5.518 5.174 5.271 7,340 -0.44(-7.65%)
Apr 06, 2010 5.717 6.018 5.591 5.708 1,975 +0.25(+4.63%)
Apr 05, 2010 5.290 5.746 5.290 5.455 1,443 +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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.