Skip to main content
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 (%)
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 25,815 -0.08(-2.04%)
Dec 28, 2009 4.542 4.542 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 4.451 776 -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 3.921 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 4.484 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%)
Nov 02, 2009 5.509 5.509 5.026 5.287 10,103 -0.24(-4.37%)
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 4.687 5.055 21,168 -0.45(-8.25%)
Oct 27, 2009 5.538 6.069 4.963 5.509 20,770 +0.04(+0.71%)
Oct 26, 2009 6.243 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 22,704 +0.54(+10.43%)
Oct 21, 2009 3.789 5.973 3.789 5.190 214,547 +1.87(+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 3.305 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%)
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.