Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hmn Financial Inc (NQ: HMNF )

28.11 +1.37 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2013 7.114 7.114 7.114 7.114 311 -0.01(-0.14%)
May 30, 2013 7.124 7.124 7.124 7.124 0 -0.05(-0.67%)
May 29, 2013 7.172 7.172 7.172 7.172 141 -0.05(-0.67%)
May 28, 2013 7.201 7.220 7.181 7.220 7,219 +0.14(+1.91%)
May 24, 2013 7.008 7.085 7.008 7.085 0 +0.01(+0.13%)
May 23, 2013 7.076 7.076 7.076 7.076 0 -0.13(-1.74%)
May 22, 2013 7.182 7.208 7.172 7.201 0 +0.02(+0.27%)
May 21, 2013 7.172 7.182 7.172 7.182 0 +0.00(+0.06%)
May 20, 2013 7.172 7.297 7.172 7.177 0 -0.03(-0.46%)
May 17, 2013 7.153 7.211 7.037 7.211 0 -0.01(-0.13%)
May 16, 2013 7.220 7.259 7.172 7.220 6,939 -0.14(-1.96%)
May 15, 2013 7.365 7.365 7.365 7.365 0 +0.05(+0.66%)
May 13, 2013 7.220 7.316 7.220 7.316 0 +0.00(+0.01%)
May 10, 2013 7.316 7.316 7.315 7.315 0 +0.00(+0.05%)
May 09, 2013 6.980 7.312 6.979 7.312 0 +0.09(+1.27%)
May 08, 2013 7.182 7.220 7.182 7.220 0 +0.00(+0.00%)
May 07, 2013 7.095 7.220 6.980 7.220 0 +0.09(+1.21%)
May 06, 2013 7.018 7.182 6.989 7.134 0 -0.08(-1.07%)
May 03, 2013 7.220 7.220 7.201 7.211 0 +0.01(+0.13%)
May 02, 2013 7.210 7.210 7.028 7.201 0 +0.00(+0.00%)
May 01, 2013 7.162 7.220 7.028 7.201 0 +0.06(+0.81%)
Apr 30, 2013 7.220 7.220 7.124 7.143 0 +0.00(+0.05%)
Apr 29, 2013 7.278 7.278 7.028 7.140 25,844 -0.08(-1.11%)
Apr 26, 2013 7.355 7.355 7.174 7.220 16,006 +0.00(+0.00%)
Apr 25, 2013 7.105 7.547 7.105 7.220 5,899 +0.21(+3.02%)
Apr 24, 2013 7.413 7.480 6.999 7.008 0 -0.31(-4.21%)
Apr 23, 2013 7.172 7.480 6.989 7.316 9,934 +0.31(+4.40%)
Apr 22, 2013 6.604 7.538 6.508 7.008 42,664 +0.13(+1.82%)
Apr 19, 2013 6.517 6.902 5.930 6.883 2,491 +0.48(+7.52%)
Apr 18, 2013 6.113 6.748 6.112 6.402 38,957 +0.31(+5.06%)
Apr 17, 2013 5.988 6.094 5.969 6.094 9,885 +0.17(+2.93%)
Apr 16, 2013 5.969 5.969 5.901 5.921 3,339 +0.05(+0.82%)
Apr 15, 2013 5.680 5.921 5.680 5.872 7,201 +0.13(+2.35%)
Apr 12, 2013 5.824 5.824 5.680 5.738 4,617 -0.21(-3.56%)
Apr 11, 2013 5.680 5.949 5.680 5.949 727 +0.13(+2.15%)
Apr 10, 2013 5.834 5.834 5.824 5.824 6,204 -0.14(-2.42%)
Apr 09, 2013 5.988 5.988 5.855 5.969 3,169 +0.03(+0.48%)
Apr 08, 2013 5.841 5.988 5.841 5.940 5,713 +0.12(+1.98%)
Apr 05, 2013 5.872 5.978 5.824 5.824 8,561 +0.04(+0.67%)
Apr 04, 2013 5.892 5.988 5.786 5.786 2,135 -0.12(-1.96%)
Apr 03, 2013 5.872 5.901 5.863 5.901 1,135 +0.03(+0.49%)
Apr 02, 2013 5.815 5.969 5.728 5.872 10,467 +0.06(+0.99%)
Apr 01, 2013 5.622 5.969 5.622 5.815 31,259 +0.18(+3.25%)
Mar 28, 2013 5.781 5.969 5.612 5.632 2,700 -0.14(-2.50%)
Mar 27, 2013 5.776 5.800 5.689 5.776 26,032 -0.10(-1.64%)
Mar 26, 2013 5.776 5.872 5.776 5.872 4,347 +0.14(+2.52%)
Mar 25, 2013 5.920 5.920 5.728 5.728 8,719 -0.17(-2.94%)
Mar 22, 2013 5.824 5.921 5.824 5.901 3,092 +0.03(+0.49%)
Mar 21, 2013 5.872 5.872 5.872 5.872 311 -0.01(-0.16%)
Mar 20, 2013 5.676 5.914 5.613 5.882 5,177 +0.29(+5.16%)
Mar 19, 2013 5.863 5.872 5.593 5.593 2,829 -0.23(-3.97%)
Mar 18, 2013 5.872 5.872 5.786 5.824 11,240 -0.04(-0.66%)
Mar 15, 2013 5.872 5.872 5.680 5.863 2,789 -0.01(-0.16%)
Mar 14, 2013 5.584 6.132 5.584 5.872 26,313 +0.34(+6.09%)
Mar 13, 2013 5.401 5.661 5.401 5.535 5,345 +0.13(+2.50%)
Mar 12, 2013 5.401 5.535 5.401 5.401 3,168 -0.12(-2.09%)
Mar 11, 2013 5.343 5.516 5.343 5.516 9,532 +0.18(+3.43%)
Mar 08, 2013 5.093 5.333 4.871 5.333 91,840 +0.12(+2.21%)
Mar 07, 2013 5.256 5.295 4.987 5.218 1,454 +0.27(+5.45%)
Mar 06, 2013 5.044 5.227 4.862 4.948 4,070 -0.17(-3.38%)
Mar 05, 2013 4.939 5.199 4.939 5.122 16,983 +0.11(+2.11%)
Mar 04, 2013 4.910 5.035 4.910 5.016 2,472 -0.05(-0.95%)
Mar 01, 2013 5.083 5.083 4.794 5.064 1,963 -0.11(-2.05%)
Feb 28, 2013 5.131 5.264 4.554 5.170 21,403 +0.05(+0.94%)
Feb 27, 2013 5.381 5.381 5.054 5.122 9,774 +0.07(+1.33%)
Feb 26, 2013 5.054 5.054 5.054 5.054 1,909 -0.05(-0.94%)
Feb 25, 2013 5.160 5.160 5.102 5.102 10,037 -0.09(-1.67%)
Feb 22, 2013 4.881 5.189 4.881 5.189 4,471 +0.32(+6.52%)
Feb 21, 2013 5.247 5.247 4.862 4.871 7,349 -0.31(-5.95%)
Feb 20, 2013 5.381 5.391 5.170 5.179 13,376 -0.09(-1.64%)
Feb 19, 2013 5.285 5.310 5.266 5.266 2,432 -0.08(-1.44%)
Feb 15, 2013 5.304 5.343 5.304 5.343 3,412 +0.05(+0.91%)
Feb 14, 2013 5.391 5.391 5.247 5.295 50,568 -0.09(-1.61%)
Feb 13, 2013 5.295 5.429 5.247 5.381 12,205 +0.07(+1.27%)
Feb 12, 2013 5.199 5.419 5.199 5.314 4,258 +0.10(+1.85%)
Feb 11, 2013 5.343 5.430 5.218 5.218 8,252 -0.19(-3.56%)
Feb 08, 2013 5.285 5.410 5.285 5.410 5,834 +0.16(+3.12%)
Feb 07, 2013 5.226 5.324 5.218 5.247 7,133 -0.01(-0.19%)
Feb 06, 2013 5.365 5.478 5.256 5.256 6,061 -0.14(-2.67%)
Feb 04, 2013 5.487 5.680 5.093 5.401 12,312 -0.21(-3.77%)
Feb 01, 2013 5.757 5.757 5.199 5.612 17,743 -0.13(-2.18%)
Jan 31, 2013 5.757 5.766 5.507 5.738 9,913 +0.06(+1.02%)
Jan 30, 2013 5.593 5.776 5.478 5.680 15,714 +0.11(+1.90%)
Jan 29, 2013 5.458 5.574 5.276 5.574 21,005 +0.04(+0.70%)
Jan 28, 2013 5.150 5.535 4.996 5.535 16,826 +0.42(+8.29%)
Jan 25, 2013 5.969 6.161 5.006 5.112 94,766 -0.76(-12.95%)
Jan 24, 2013 5.093 5.940 5.016 5.872 203,946 +1.32(+28.98%)
Jan 23, 2013 3.292 4.813 3.292 4.553 113,630 +1.28(+39.11%)
Jan 22, 2013 3.273 3.273 3.177 3.273 9,708 +0.00(+0.00%)
Jan 18, 2013 3.206 3.273 3.206 3.273 21,845 +0.14(+4.62%)
Jan 17, 2013 3.129 3.196 3.129 3.129 1,337 +0.00(+0.00%)
Jan 16, 2013 3.109 3.196 3.109 3.129 1,538 +0.16(+5.52%)
Jan 14, 2013 2.965 2.965 2.965 2.965 0 -0.21(-6.58%)
Jan 11, 2013 3.081 3.174 3.081 3.174 1,177 +0.09(+3.03%)
Jan 10, 2013 3.100 3.215 3.081 3.081 1,194 +0.00(+0.00%)
Jan 09, 2013 3.032 3.081 3.032 3.081 3,552 +0.04(+1.27%)
Jan 08, 2013 3.129 3.283 2.878 3.042 8,676 -0.33(-9.71%)
Jan 04, 2013 3.369 3.369 3.369 3.369 0 -0.00(-0.00%)
Jan 02, 2013 3.369 3.369 3.369 3.369 0 +0.03(+0.83%)
Dec 31, 2012 3.350 3.350 3.090 3.342 2,415 +0.00(+0.04%)
Dec 28, 2012 3.325 3.341 3.321 3.341 1,166 +0.16(+5.15%)
Dec 27, 2012 3.148 3.196 3.148 3.177 1,485 +0.05(+1.54%)
Dec 26, 2012 3.129 3.148 3.129 3.129 727 +0.02(+0.62%)
Dec 24, 2012 2.900 3.302 2.900 3.109 1,290 +0.09(+2.87%)
Dec 20, 2012 3.032 3.023 3.023 3.023 4,258 -0.03(-0.95%)
Dec 19, 2012 3.032 3.052 3.032 3.052 45,497 +0.21(+7.46%)
Dec 18, 2012 2.888 3.100 2.830 2.840 7,118 -0.05(-1.67%)
Dec 17, 2012 3.061 3.061 2.888 2.888 415 -0.17(-5.69%)
Dec 14, 2012 3.081 3.081 3.061 3.062 3,765 -0.06(-1.82%)
Dec 13, 2012 2.878 3.119 2.840 3.119 1,456 +0.19(+6.58%)
Dec 12, 2012 2.984 3.004 2.927 2.927 1,227 +0.00(+0.00%)
Dec 11, 2012 2.984 3.032 2.898 2.927 1,924 -0.19(-6.17%)
Dec 10, 2012 2.927 3.119 2.927 3.119 415 +0.20(+6.93%)
Dec 07, 2012 2.888 3.004 2.878 2.917 1,869 +0.06(+2.02%)
Dec 06, 2012 2.859 2.859 2.859 2.859 270 -0.17(-5.71%)
Dec 04, 2012 3.032 3.032 3.032 3.032 311 +0.19(+6.78%)
Nov 30, 2012 3.129 3.129 2.840 2.840 767 +0.00(+0.00%)
Nov 29, 2012 2.859 2.859 2.840 2.840 1,817 -0.10(-3.28%)
Nov 28, 2012 2.936 2.936 2.936 2.936 103 -0.09(-2.82%)
Nov 27, 2012 2.840 3.021 2.773 3.021 5,588 +0.18(+6.39%)
Nov 26, 2012 2.782 2.955 2.782 2.840 2,261 +0.14(+5.36%)
Nov 23, 2012 2.705 2.734 2.599 2.696 3,641 -0.10(-3.45%)
Nov 21, 2012 2.647 2.792 2.599 2.792 6,130 -0.05(-1.59%)
Nov 20, 2012 2.917 2.917 2.599 2.837 3,010 -0.04(-1.44%)
Nov 19, 2012 2.984 2.984 2.705 2.878 6,435 -0.20(-6.52%)
Nov 16, 2012 2.907 3.079 2.551 3.079 12,049 -0.05(-1.58%)
Nov 15, 2012 3.225 3.230 2.907 3.129 3,417 -0.24(-7.14%)
Nov 12, 2012 3.206 3.369 3.369 3.369 311 +0.11(+3.24%)
Nov 09, 2012 3.129 3.264 3.129 3.264 415 -0.04(-1.17%)
Nov 08, 2012 3.292 3.341 3.129 3.302 1,971 -0.07(-2.00%)
Nov 07, 2012 3.292 3.369 3.292 3.369 340 -0.00(-0.00%)
Nov 05, 2012 3.273 3.369 3.369 3.369 1,973 -0.02(-0.57%)
Nov 02, 2012 3.302 3.418 3.302 3.389 1,347 -0.01(-0.28%)
Nov 01, 2012 3.389 3.398 3.389 3.398 415 +0.18(+5.69%)
Oct 31, 2012 3.215 3.215 3.215 3.215 261 -0.01(-0.30%)
Oct 26, 2012 3.321 3.225 3.225 3.225 1,662 -0.04(-1.18%)
Oct 25, 2012 3.369 3.562 3.264 3.264 5,182 -0.09(-2.59%)
Oct 24, 2012 3.321 3.418 3.321 3.350 3,950 -0.06(-1.69%)
Oct 23, 2012 3.408 3.408 3.408 3.408 103 -0.09(-2.61%)
Oct 18, 2012 3.499 3.499 3.499 3.499 0 +0.05(+1.54%)
Oct 17, 2012 3.569 3.569 3.446 3.446 831 +0.00(+0.00%)
Oct 16, 2012 3.596 3.597 3.371 3.446 2,846 +0.22(+6.86%)
Oct 15, 2012 3.215 3.254 2.898 3.225 3,650 +0.04(+1.21%)
Oct 12, 2012 3.600 3.600 3.187 3.187 2,742 -0.04(-1.31%)
Oct 11, 2012 3.292 3.570 3.215 3.229 4,754 -0.18(-5.25%)
Oct 10, 2012 3.206 3.600 3.129 3.408 2,389 +0.31(+9.94%)
Oct 09, 2012 3.032 3.100 3.013 3.100 11,218 +0.15(+5.23%)
Oct 08, 2012 2.946 2.946 2.946 2.946 778 -0.05(-1.61%)
Oct 05, 2012 3.023 3.023 2.984 2.994 2,432 +0.22(+7.99%)
Oct 04, 2012 2.927 2.975 2.773 2.773 1,038 -0.19(-6.49%)
Oct 03, 2012 2.765 2.975 2.765 2.965 1,558 +0.00(+0.00%)
Oct 02, 2012 2.773 2.965 2.753 2.965 3,262 +0.20(+7.32%)
Oct 01, 2012 2.753 3.032 2.705 2.763 2,934 -0.27(-8.89%)
Sep 28, 2012 2.984 3.032 2.551 3.032 16,156 +0.06(+2.02%)
Sep 27, 2012 2.744 2.972 2.744 2.972 1,215 +0.27(+9.88%)
Sep 26, 2012 2.705 2.705 2.705 2.705 311 -0.07(-2.43%)
Sep 25, 2012 2.773 2.773 2.773 2.773 103 +0.22(+8.68%)
Sep 24, 2012 2.975 2.975 2.503 2.551 934 -0.37(-12.54%)
Sep 21, 2012 2.763 2.917 2.763 2.917 624 +0.19(+7.07%)
Sep 20, 2012 2.724 2.724 2.724 2.724 155 -0.16(-5.67%)
Sep 19, 2012 2.821 2.936 2.821 2.888 7,771 +0.07(+2.39%)
Sep 18, 2012 2.550 2.821 2.550 2.821 9,193 +0.08(+2.81%)
Sep 17, 2012 2.531 2.771 2.531 2.744 2,151 +0.01(+0.35%)
Sep 14, 2012 2.734 2.734 2.734 2.734 103 +0.00(+0.00%)
Sep 13, 2012 2.744 2.744 2.734 2.734 693 -0.01(-0.35%)
Sep 12, 2012 2.619 2.840 2.503 2.744 5,303 +0.19(+7.55%)
Sep 11, 2012 2.561 2.561 2.551 2.551 1,267 -0.06(-2.21%)
Sep 10, 2012 2.638 2.638 2.599 2.609 2,700 -0.03(-1.00%)
Sep 06, 2012 2.619 2.635 2.635 2.635 2,700 +0.13(+5.29%)
Sep 05, 2012 2.686 2.686 2.503 2.503 3,292 -0.07(-2.62%)
Sep 04, 2012 2.551 2.887 2.551 2.570 12,796 +0.05(+1.91%)
Aug 31, 2012 2.522 2.522 2.522 2.522 264 -0.13(-4.73%)
Aug 30, 2012 2.647 2.647 2.647 2.647 353 -0.03(-1.01%)
Aug 29, 2012 2.792 2.792 2.513 2.674 2,610 -0.19(-6.78%)
Aug 24, 2012 2.869 2.869 2.869 2.869 831 +0.02(+0.68%)
Aug 23, 2012 2.850 2.850 2.850 2.850 519 -0.06(-1.99%)
Aug 22, 2012 2.907 2.907 2.907 2.907 207 -0.03(-0.98%)
Aug 21, 2012 2.936 2.936 2.936 2.936 129 +0.20(+7.39%)
Aug 20, 2012 2.734 2.734 2.734 2.734 103 +0.04(+1.43%)
Aug 17, 2012 2.705 2.705 2.696 2.696 1,436 -0.02(-0.71%)
Aug 15, 2012 2.715 2.715 2.715 2.715 1,142 +0.02(+0.71%)
Aug 14, 2012 2.696 2.696 2.696 2.696 519 +0.00(+0.00%)
Aug 11, 2012 2.696 2.696 2.696 0 +0.00(+0.00%)
Aug 10, 2012 2.696 2.696 2.696 2.696 166 +0.00(+0.00%)
Aug 09, 2012 2.696 2.744 2.696 2.696 311 -0.02(-0.71%)
Aug 08, 2012 2.657 2.715 2.657 2.715 597 +0.02(+0.71%)
Aug 07, 2012 2.715 2.715 2.696 2.696 1,662 +0.00(+0.00%)
Aug 06, 2012 2.696 2.696 2.696 2.696 1,038 +0.03(+1.08%)
Aug 03, 2012 2.686 2.715 2.667 2.667 2,730 -0.03(-1.07%)
Aug 02, 2012 2.753 2.753 2.696 2.696 415 -0.11(-3.95%)
Aug 01, 2012 2.724 3.081 2.724 2.806 1,066 +0.12(+4.48%)
Jul 31, 2012 2.696 3.036 2.686 2.686 1,671 -0.01(-0.36%)
Jul 30, 2012 2.715 2.715 2.686 2.696 1,246 -0.01(-0.36%)
Jul 27, 2012 2.850 2.850 2.686 2.705 2,441 -0.10(-3.44%)
Jul 26, 2012 3.052 3.081 2.792 2.801 6,025 -0.28(-9.06%)
Jul 25, 2012 3.013 3.081 2.805 3.081 2,700 +0.00(+0.00%)
Jul 24, 2012 2.792 3.129 2.792 3.081 2,493 +0.36(+13.11%)
Jul 23, 2012 2.696 2.723 2.686 2.723 908 +0.03(+0.96%)
Jul 20, 2012 2.696 2.697 2.696 2.697 519 -0.09(-3.38%)
Jul 18, 2012 2.792 2.792 2.792 2.792 103 -0.03(-0.99%)
Jul 17, 2012 3.069 3.071 2.792 2.820 2,939 +0.03(+1.00%)
Jul 16, 2012 2.792 2.869 2.792 2.792 3,634 -0.02(-0.60%)
Jul 13, 2012 2.734 2.809 2.734 2.809 2,378 +0.16(+6.09%)
Jul 12, 2012 2.647 2.647 2.647 2.647 103 -0.05(-1.78%)
Jul 11, 2012 2.927 2.927 2.513 2.696 5,519 -0.21(-7.28%)
Jul 10, 2012 3.052 3.052 2.907 2.907 3,383 -0.13(-4.43%)
Jul 06, 2012 3.042 3.042 3.042 3.042 3,012 -0.07(-2.39%)
Jul 05, 2012 2.907 3.117 2.907 3.117 831 +0.23(+7.85%)
Jul 03, 2012 3.128 3.128 2.890 2.890 358 -0.22(-7.06%)
Jul 02, 2012 2.936 3.129 2.936 3.109 960 +0.22(+7.67%)
Jun 29, 2012 2.946 2.946 2.888 2.888 417 -0.08(-2.78%)
Jun 28, 2012 2.971 2.971 2.971 2.971 311 -0.09(-2.96%)
Jun 25, 2012 3.061 3.061 3.061 3.061 207 -0.02(-0.62%)
Jun 19, 2012 3.081 3.081 3.081 3.081 5,505 +0.11(+3.64%)
Jun 18, 2012 2.955 2.972 2.955 2.972 1,336 -0.01(-0.40%)
Jun 15, 2012 2.686 2.984 2.561 2.984 3,635 +0.28(+10.32%)
Jun 14, 2012 2.801 2.845 2.696 2.705 7,884 -0.11(-3.77%)
Jun 13, 2012 2.830 2.888 2.811 2.811 2,741 -0.05(-1.68%)
Jun 12, 2012 2.907 2.907 2.859 2.859 863 -0.05(-1.66%)
Jun 11, 2012 2.878 2.907 2.878 2.907 207 +0.01(+0.33%)
Jun 08, 2012 2.946 2.946 2.898 2.898 2,632 -0.01(-0.33%)
Jun 07, 2012 2.898 2.975 2.898 2.907 311 +0.01(+0.33%)
Jun 06, 2012 2.984 2.984 2.898 2.898 4,793 -0.02(-0.66%)
Jun 05, 2012 2.946 3.045 2.917 2.917 519 -0.02(-0.74%)
Jun 04, 2012 2.898 2.947 2.898 2.939 4,789 -0.12(-4.01%)
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.