Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hmn Financial Inc (NQ: HMNF )

21.60 -0.78 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 5.219 5.219 5.219 5.219 632 -0.10(-1.82%)
Jan 28, 2010 5.219 5.316 5.214 5.316 1,551 +0.10(+1.85%)
Jan 27, 2010 5.219 5.219 5.219 5.219 293 -0.10(-1.82%)
Jan 26, 2010 5.316 5.321 5.316 5.316 3,205 -0.12(-2.14%)
Jan 25, 2010 5.635 5.635 5.432 5.432 473 -0.03(-0.53%)
Jan 22, 2010 5.596 5.620 5.461 5.461 2,276 -0.18(-3.25%)
Jan 21, 2010 5.316 5.751 5.316 5.644 6,410 +0.33(+6.18%)
Jan 20, 2010 5.142 5.316 5.142 5.316 1,870 +0.29(+5.77%)
Jan 19, 2010 5.325 5.789 5.026 5.026 6,180 -0.30(-5.63%)
Jan 15, 2010 5.325 5.325 5.325 5.325 3,517 +0.06(+1.10%)
Jan 14, 2010 5.267 5.267 5.258 5.267 1,862 +0.16(+3.22%)
Jan 13, 2010 5.084 5.132 5.084 5.103 1,490 +0.02(+0.38%)
Jan 12, 2010 5.330 5.330 5.084 5.084 696 +0.00(+0.00%)
Jan 11, 2010 5.084 5.084 5.084 5.084 217 -0.30(-5.56%)
Jan 08, 2010 4.852 5.383 4.784 5.383 1,086 +0.50(+10.30%)
Jan 07, 2010 4.688 4.881 4.688 4.881 1,241 +0.08(+1.61%)
Jan 06, 2010 4.726 4.881 4.359 4.803 20,497 +0.59(+13.99%)
Jan 05, 2010 4.204 4.214 4.123 4.214 661 +0.10(+2.35%)
Jan 04, 2010 4.040 4.601 3.885 4.117 1,094 +0.06(+1.43%)
Dec 31, 2009 3.963 4.059 4.059 4.059 3,724 +0.10(+2.44%)
Dec 30, 2009 4.021 4.494 3.847 3.963 1,229 +0.02(+0.61%)
Dec 29, 2009 4.050 4.050 3.938 3.938 25,814 -0.08(-2.04%)
Dec 28, 2009 4.543 4.543 4.021 4.021 8,518 +0.02(+0.48%)
Dec 24, 2009 4.233 4.233 4.001 4.001 5,620 -0.20(-4.83%)
Dec 23, 2009 4.349 4.349 4.204 4.204 2,706 -0.25(-5.54%)
Dec 22, 2009 4.349 4.591 4.349 4.451 775 -0.07(-1.60%)
Dec 21, 2009 3.924 4.823 3.924 4.523 2,436 +0.60(+15.27%)
Dec 18, 2009 3.905 3.924 3.818 3.924 6,095 +0.09(+2.27%)
Dec 17, 2009 3.885 3.885 3.837 3.837 1,112 +0.01(+0.25%)
Dec 16, 2009 3.876 4.494 3.827 3.827 23,884 -0.01(-0.25%)
Dec 15, 2009 3.934 3.963 3.837 3.837 4,184 +0.01(+0.25%)
Dec 14, 2009 3.798 3.922 3.798 3.827 583 -0.24(-5.83%)
Dec 11, 2009 4.108 4.108 3.755 4.064 1,655 -0.08(-2.03%)
Dec 10, 2009 4.148 4.148 4.148 4.148 103 +0.30(+7.84%)
Dec 08, 2009 3.847 3.847 3.847 3.847 0 -0.07(-1.73%)
Dec 07, 2009 3.740 4.204 3.740 3.914 2,638 -0.04(-1.10%)
Dec 04, 2009 3.673 3.963 3.673 3.958 588 +0.09(+2.38%)
Dec 03, 2009 4.262 4.668 3.769 3.866 4,783 -0.10(-2.44%)
Dec 02, 2009 4.214 4.311 3.861 3.963 7,298 -0.06(-1.44%)
Dec 01, 2009 3.769 4.794 3.750 4.021 1,241 +0.40(+10.93%)
Nov 30, 2009 3.692 3.764 3.624 3.624 2,845 -0.13(-3.35%)
Nov 27, 2009 3.769 3.769 3.750 3.750 1,231 -0.02(-0.51%)
Nov 25, 2009 3.866 3.885 3.769 3.769 3,106 -0.10(-2.50%)
Nov 24, 2009 4.040 4.050 3.866 3.866 2,485 -0.22(-5.44%)
Nov 23, 2009 4.030 4.088 3.963 4.088 10,182 +0.18(+4.70%)
Nov 20, 2009 3.779 4.415 3.779 3.905 1,345 -0.14(-3.35%)
Nov 19, 2009 4.436 4.436 3.895 4.040 6,642 -0.55(-12.00%)
Nov 18, 2009 4.755 4.755 4.446 4.591 1,778 -0.11(-2.41%)
Nov 17, 2009 4.745 4.765 4.485 4.704 4,681 -0.49(-9.36%)
Nov 16, 2009 4.765 5.325 4.765 5.190 1,172 +0.37(+7.62%)
Nov 13, 2009 4.784 4.823 4.784 4.823 1,019 +0.04(+0.81%)
Nov 12, 2009 5.026 5.026 4.784 4.784 1,138 -0.47(-9.01%)
Nov 11, 2009 5.316 5.316 5.238 5.258 1,823 -0.14(-2.68%)
Nov 10, 2009 5.654 5.654 5.267 5.403 310 -0.01(-0.18%)
Nov 09, 2009 5.635 5.635 5.209 5.412 3,203 +0.01(+0.10%)
Nov 06, 2009 5.132 5.407 5.055 5.407 827 +0.28(+5.36%)
Nov 05, 2009 5.132 5.161 5.132 5.132 3,570 -0.04(-0.75%)
Nov 04, 2009 5.096 5.171 5.096 5.171 620 +0.16(+3.28%)
Nov 03, 2009 5.258 5.267 5.006 5.006 1,925 -0.28(-5.30%)
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.