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 )

19.70 -0.19 (-0.96%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 5.829 6.018 5.659 5.678 2,678 -0.15(-2.50%)
Mar 27, 2013 5.824 5.848 5.737 5.824 25,818 -0.10(-1.64%)
Mar 26, 2013 5.824 5.921 5.824 5.921 4,311 +0.15(+2.52%)
Mar 25, 2013 5.969 5.969 5.775 5.775 8,647 -0.17(-2.94%)
Mar 22, 2013 5.872 5.970 5.872 5.950 3,066 +0.03(+0.49%)
Mar 21, 2013 5.921 5.921 5.921 5.921 309 -0.01(-0.16%)
Mar 20, 2013 5.723 5.963 5.659 5.931 5,134 +0.29(+5.16%)
Mar 19, 2013 5.911 5.921 5.640 5.640 2,806 -0.23(-3.97%)
Mar 18, 2013 5.921 5.921 5.834 5.872 11,148 -0.04(-0.66%)
Mar 15, 2013 5.921 5.921 5.727 5.911 2,766 -0.01(-0.16%)
Mar 14, 2013 5.630 6.183 5.630 5.921 26,097 +0.34(+6.09%)
Mar 13, 2013 5.445 5.707 5.445 5.581 5,301 +0.14(+2.50%)
Mar 12, 2013 5.445 5.581 5.445 5.445 3,142 -0.12(-2.09%)
Mar 11, 2013 5.387 5.562 5.387 5.562 9,454 +0.18(+3.43%)
Mar 08, 2013 5.135 5.377 4.912 5.377 91,086 +0.12(+2.21%)
Mar 07, 2013 5.300 5.339 5.028 5.261 1,442 +0.27(+5.45%)
Mar 06, 2013 5.086 5.271 4.902 4.989 4,037 -0.17(-3.38%)
Mar 05, 2013 4.979 5.242 4.979 5.164 16,844 +0.11(+2.11%)
Mar 04, 2013 4.950 5.077 4.950 5.057 2,451 -0.05(-0.95%)
Mar 01, 2013 5.125 5.125 4.834 5.106 1,947 -0.11(-2.05%)
Feb 28, 2013 5.174 5.308 4.591 5.212 21,227 +0.05(+0.94%)
Feb 27, 2013 5.426 5.426 5.096 5.164 9,694 +0.07(+1.33%)
Feb 26, 2013 5.096 5.096 5.096 5.096 1,893 -0.05(-0.94%)
Feb 25, 2013 5.203 5.203 5.144 5.144 9,955 -0.09(-1.67%)
Feb 22, 2013 4.921 5.232 4.921 5.232 4,435 +0.32(+6.52%)
Feb 21, 2013 5.290 5.290 4.902 4.912 7,288 -0.31(-5.95%)
Feb 20, 2013 5.426 5.436 5.212 5.222 13,266 -0.09(-1.64%)
Feb 19, 2013 5.329 5.354 5.309 5.309 2,412 -0.08(-1.44%)
Feb 15, 2013 5.348 5.387 5.348 5.387 3,384 +0.05(+0.91%)
Feb 14, 2013 5.436 5.436 5.290 5.339 50,153 -0.09(-1.61%)
Feb 13, 2013 5.339 5.474 5.290 5.426 12,105 +0.07(+1.27%)
Feb 12, 2013 5.242 5.464 5.242 5.358 4,223 +0.10(+1.84%)
Feb 11, 2013 5.387 5.474 5.261 5.261 8,185 -0.19(-3.56%)
Feb 08, 2013 5.329 5.455 5.329 5.455 5,786 +0.17(+3.12%)
Feb 07, 2013 5.270 5.368 5.261 5.290 7,074 -0.01(-0.19%)
Feb 06, 2013 5.409 5.523 5.300 5.300 6,011 -0.15(-2.67%)
Feb 04, 2013 5.533 5.727 5.135 5.445 12,211 -0.21(-3.77%)
Feb 01, 2013 5.805 5.805 5.242 5.659 17,597 -0.13(-2.18%)
Jan 31, 2013 5.805 5.814 5.552 5.785 9,832 +0.06(+1.02%)
Jan 30, 2013 5.640 5.824 5.523 5.727 15,585 +0.11(+1.90%)
Jan 29, 2013 5.504 5.620 5.319 5.620 20,833 +0.04(+0.70%)
Jan 28, 2013 5.193 5.581 5.038 5.581 16,688 +0.43(+8.29%)
Jan 25, 2013 6.018 6.212 5.047 5.154 93,989 -0.77(-12.95%)
Jan 24, 2013 5.135 5.989 5.057 5.921 202,272 +1.33(+28.98%)
Jan 23, 2013 3.320 4.853 3.320 4.591 112,698 +1.29(+39.11%)
Jan 22, 2013 3.300 3.300 3.203 3.300 9,628 +0.00(+0.00%)
Jan 18, 2013 3.232 3.300 3.232 3.300 21,665 +0.15(+4.62%)
Jan 17, 2013 3.155 3.222 3.155 3.155 1,326 +0.00(+0.00%)
Jan 16, 2013 3.135 3.223 3.135 3.155 1,525 +0.17(+5.52%)
Jan 14, 2013 2.990 2.990 2.990 2.990 0 -0.21(-6.58%)
Jan 11, 2013 3.106 3.200 3.106 3.200 1,168 +0.09(+3.03%)
Jan 10, 2013 3.126 3.242 3.106 3.106 1,184 +0.00(+0.00%)
Jan 09, 2013 3.058 3.106 3.058 3.106 3,523 +0.04(+1.27%)
Jan 08, 2013 3.155 3.310 2.902 3.067 8,605 -0.33(-9.71%)
Jan 04, 2013 3.397 3.397 3.397 3.397 0 -0.00(-0.00%)
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.