HMN Financial, Inc. Historical Stock Prices

HMNF 
$12.14
*  
unch
unch
Get HMNF Alerts
*Delayed - data as of Mar. 27, 2015 12:22 ET  -  Find a broker to begin trading HMNF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HMNF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:22  12.14 N/A N/A  12.14 0
03/26/2015 12.14 12.14 12.14 12.14 102
03/25/2015 12.02 12.02 12.02 12.02 162
03/24/2015 12.13 12.13 12.13 12.13 157
03/23/2015 12.14 12.14 12.14 12.14 00
03/20/2015 12.14 12.14 12.14 12.14 429
03/19/2015 12.13 12.13 12.0498 12.0498 542
03/18/2015 12.01 12.01 12 12 3,425
03/17/2015 11.88 12.07 11.88 12.01 1,340
03/16/2015 12.15 12.15 11.9 11.9 2,774
03/13/2015 11.997 12.06 11.9 12.06 6,027
03/12/2015 11.95 12 11.88 12 2,456
03/11/2015 11.8 11.95 11.71 11.865 2,121
03/10/2015 11.63 11.84 11.63 11.76 3,887
03/09/2015 11.85 11.9 11.46 11.85 20,723
03/06/2015 11.851 11.865 11.85 11.865 1,074
03/05/2015 11.98 12 11.9 11.99 4,249
03/04/2015 12 12 12 12 501
03/03/2015 11.9 12.01 11.9 12.01 1,985
03/02/2015 12.12 12.14 12.12 12.14 475
02/27/2015 11.93 11.93 11.9 11.9 447
02/26/2015 11.9 12 11.86 11.93 4,750
02/25/2015 12.12 12.15 12 12 3,032
02/24/2015 12.0401 12.0401 12.04 12.0401 2,402
02/23/2015 12.0101 12.09 12.0101 12.0401 1,833
02/20/2015 12.0601 12.0601 12.01 12.0286 5,158
02/19/2015 12.01 12.14 11.86 12.13 13,789
02/18/2015 11.96 12.01 11.95 12.01 10,617
02/17/2015 12.01 12.01 12.01 12.01 00
02/13/2015 12.0101 12.0109 12.01 12.01 1,277
02/12/2015 12 12.01 12 12.01 1,900
02/11/2015 11.88 12.13 11.88 11.98 4,275
02/10/2015 12.15 12.15 11.95 11.97 8,213
02/09/2015 11.9 12.1662 11.9 12.05 4,918
02/06/2015 12.1 12.47 12.1 12.12 3,002
02/05/2015 12.25 12.33 12.15 12.25 7,714
02/04/2015 12.25 12.35 12.25 12.25 2,650
02/03/2015 12.25 12.26 12.25 12.25 4,074
02/02/2015 12.24 12.5 12.15 12.25 5,567
01/30/2015 12.01 12.49 12.01 12.25 5,110
01/29/2015 12.3501 12.72 12.3501 12.72 4,341
01/28/2015 12.45 12.7 12.45 12.5 2,048
01/27/2015 12.4 12.6 12.4 12.51 2,448
01/26/2015 12.72 12.92 12.57 12.59 5,296
01/23/2015 12.52 12.69 12.52 12.57 5,931
01/22/2015 12.55 12.71 12.55 12.71 202
01/21/2015 12.5 12.61 12.5 12.56 1,101
01/20/2015 12.55 12.55 12.51 12.51 400
01/16/2015 12.49 12.55 12.4 12.55 8,063
01/15/2015 12.53 12.54 12.47 12.47 1,917
01/14/2015 12.4501 12.5 12.4501 12.5 1,901
01/13/2015 12.51 12.56 12.51 12.54 768
01/12/2015 12.51 12.6759 12.51 12.5101 1,903
01/09/2015 12.51 12.56 12.51 12.56 2,109
01/08/2015 12.5 12.5 12.5 12.5 00
01/07/2015 12.45 12.548 12.45 12.5 1,401
01/06/2015 12.5 12.511 12.5 12.5001 1,446
01/05/2015 12.52 12.52 12.52 12.52 173
01/02/2015 12.74 12.74 12.5 12.729 1,490
12/31/2014 12.61 12.61 12.35 12.4 3,051
12/30/2014 12.53 12.72 12.51 12.72 6,140
12/29/2014 12.5 12.74 12.47 12.52 16,482
12/26/2014 12.56 12.56 12.56 12.56 100
12/24/2014 12.57 12.57 12.57 12.57 150
12/23/2014 12.45 12.72 12.44 12.55 1,101
12/22/2014 12.46 12.5351 12.45 12.45 1,321
12/19/2014 12.52 12.57 12.51 12.51 3,026
12/18/2014 12.6 12.6 12.45 12.595 724
12/17/2014 12.45 12.478 12.45 12.478 1,655
12/16/2014 12.5 12.67 12.5 12.5 3,170
12/15/2014 12.65 12.65 12.45 12.46 477
12/12/2014 12.501 12.6 12.4 12.43 9,673
12/11/2014 12.52 12.59 12.52 12.59 1,731
12/10/2014 12.52 12.56 12.51 12.5101 1,524
12/09/2014 12.51 12.681 12.51 12.5505 3,214
12/08/2014 12.75 12.75 12.52 12.75 1,927
12/05/2014 12.531 12.55 12.53 12.5401 2,009
12/04/2014 12.55 12.74 12.5 12.71 3,783
12/03/2014 12.7 12.7 12.7 12.7 00
12/02/2014 12.73 12.73 12.67 12.7 715
12/01/2014 12.75 12.75 12.6127 12.75 3,858
11/28/2014 12.75 12.75 12.75 12.75 00
11/26/2014 12.6 12.75 12.6 12.75 2,497
11/25/2014 12.74 12.74 12.6 12.6222 4,704
11/24/2014 12.69 12.87 12.59 12.83 3,475
11/21/2014 12.551 12.587 12.55 12.587 572
11/20/2014 12.521 12.83 12.5 12.5609 6,583
11/19/2014 12.71 12.81 12.5 12.57 2,848
11/18/2014 12.79 12.89 12.52 12.88 2,850
11/17/2014 12.17 12.89 12.17 12.89 4,214
11/14/2014 12.57 12.57 10.06 12.17 15,906
11/13/2014 12.61 12.61 12.61 12.61 00
11/12/2014 12.51 12.67 12.51 12.61 7,610
11/11/2014 12.635 12.68 12.5 12.65 3,893
11/10/2014 12.65 12.74 12.5 12.5 6,436
11/07/2014 12.53 12.86 12.5 12.7 10,197
11/06/2014 12.999 12.999 12.6 12.62 9,438
11/05/2014 12.98 13 12.85 12.85 3,721
11/04/2014 12.84 12.92 12.84 12.84 1,041
11/03/2014 12.69 12.97 12.53 12.84 5,060
10/31/2014 12.82 12.99 12.5 12.5001 5,304
10/30/2014 12.63 12.9 12.55 12.62 3,000
10/29/2014 12.36 12.86 12.36 12.47 4,978
10/28/2014 12.19 12.31 12.19 12.31 2,601
10/27/2014 12.87 12.87 12.19 12.26 4,722
10/24/2014 12.62 12.92 12.595 12.87 6,451
10/23/2014 12.15 13 12.15 12.69 15,213
10/22/2014 12.56 12.74 12.2 12.59 18,924
10/21/2014 12.55 13 12.51 12.86 3,920
10/20/2014 12.5 12.775 12.5 12.59 4,007
10/17/2014 12.79 13 12.78 12.78 4,650
10/16/2014 12.6 12.97 12.6 12.73 3,195
10/15/2014 13.41 13.41 12.3 12.97 4,503
10/14/2014 12.78 13.15 12.66 12.682 3,614
10/13/2014 12.45 12.74 12.45 12.67 6,002
10/10/2014 13.03 13.09 12.2635 12.37 6,314
10/09/2014 13.18 13.42 13.05 13.05 5,652
10/08/2014 13.53 13.7 13.13 13.5 6,761
10/07/2014 13.39 13.69 13.19 13.21 4,167
10/06/2014 13.3 13.49 13.3 13.3 2,730
10/03/2014 13.04 13.86 13.04 13.3 6,607
10/02/2014 13.16 13.95 13.13 13.13 15,938
10/01/2014 13.07 13.16 13.0101 13.15 18,910
09/30/2014 13.17 13.2 13.02 13.2 2,356
09/29/2014 13.13 13.15 12.97 13.11 3,313
09/26/2014 13 13.17 12.9605 13.07 3,058
09/25/2014 13.07 13.2 12.94 13.065 5,175
09/24/2014 13.19 13.19 13.19 13.19 00
09/23/2014 12.91 13.19 12.91 13.19 16,368
09/22/2014 13.1 13.17 12.93 13.05 9,387
09/19/2014 13.07 13.2 12.93 13.2 14,971
09/18/2014 13.12 13.2 13.01 13.2 6,774
09/17/2014 13.02 13.2 12.93 13.2 7,282
09/16/2014 13.07 13.2 12.995 13 11,950
09/15/2014 13.19 13.2 12.94 12.94 6,568
09/12/2014 12.89 13.2 12.83 13.17 18,198
09/11/2014 12.965 13 12.6 12.77 14,982
09/10/2014 12.44 12.7 12.3488 12.7 14,920
09/09/2014 12.68 12.99 12.4174 12.7 13,482
09/08/2014 13 13 12.3101 12.33 6,386
09/05/2014 12.33 12.9899 12.3 12.91 13,535
09/04/2014 12.37 12.4999 12.3 12.48 9,056
09/03/2014 12.3 12.46 12.3 12.42 9,920
09/02/2014 12.24 12.29 12.18 12.285 1,489
08/29/2014 12.28 12.3 11.99 12.125 11,402
08/28/2014 12.17 12.3 11.95 12.2999 12,620
08/27/2014 11.79 12.06 11.79 12.06 17,867
08/26/2014 11.798 11.95 11.7501 11.95 7,133
08/25/2014 11.8 11.94 11.65 11.79 6,584
08/22/2014 11.804 12 11.65 11.83 6,314
08/21/2014 11.73 12 11.65 11.6856 5,501
08/20/2014 11.74 12 11.7031 11.92 7,030
08/19/2014 11.74 11.97 11.74 11.97 3,408
08/18/2014 11.64 12.05 11.64 11.76 8,671
08/15/2014 11.89 11.92 11.41 11.64 5,114
08/14/2014 11.56 12.09 11.51 11.79 4,144
08/13/2014 11.7 12.14 11.404 11.62 2,392
08/12/2014 11.3301 11.56 11.3301 11.53 618
08/11/2014 11.45 12.02 11.3401 11.47 5,935
08/08/2014 11.43 11.87 11.43 11.79 4,731
08/07/2014 11.55 11.92 11.41 11.74 8,998
08/06/2014 11.42 11.95 11.42 11.54 7,285
08/05/2014 11.38 11.9 11.38 11.61 7,840
08/04/2014 11.62 12.135 11.45 11.85 5,382
08/01/2014 11.623 11.99 10.945 11.46 6,046
07/31/2014 11.66 12.24 11.66 11.85 5,531
07/30/2014 12.3 12.3 11.71 12.03 2,690
07/29/2014 11.6951 11.6951 11.62 11.62 2,087
07/28/2014 11.66 11.85 11.614 11.685 2,168
07/25/2014 11.41 12.26 11.41 11.57 5,393
07/24/2014 12.14 12.2 11.15 12 6,951
07/23/2014 11.61 12.3 11.61 12.29 5,178
07/22/2014 12.25 12.25 11.685 11.8195 4,418
07/21/2014 11.44 12.1299 11.36 11.4 3,964
07/18/2014 11.71 11.71 11.25 11.55 5,402
07/17/2014 11.548 11.83 11.53 11.6 5,435
07/16/2014 11.943 11.943 11.1 11.71 3,081
07/15/2014 12.24 12.24 12.1 12.1 1,896
07/14/2014 12.24 12.24 12.06 12.19 2,069
07/11/2014 12.53 12.53 11.82 11.82 1,942
07/10/2014 12.07 12.15 12.07 12.09 423
07/09/2014 11.91 12.369 11.53 11.88 8,463
07/08/2014 11.17 11.45 11.17 11.45 4,234
07/07/2014 11.17 11.17 11.05 11.05 858
07/03/2014 11.15 11.15 11.11 11.14 1,713
07/02/2014 11.026 11.1 11.02 11.02 1,611
07/01/2014 11.17 11.17 11 11 2,401
06/30/2014 11.09 11.09 10.99 11 2,754
06/27/2014 11.02 11.02 11.02 11.02 206
06/26/2014 11.24 11.24 10.99 10.99 502
06/25/2014 11.2 11.2 11.2 11.2 300
06/24/2014 11.11 11.12 10.97 11 3,076
06/23/2014 11.08 11.1999 10.99 10.99 4,854
06/20/2014 11.2 11.2 10.92 10.96 3,666
06/19/2014 11.056 11.13 10.92 11.05 2,755
06/18/2014 11.25 11.25 10.97 11.03 3,686
06/17/2014 11.22 11.22 11.05 11.05 26,129
06/16/2014 11.09 11.16 11.06 11.15 1,218
06/13/2014 11.06 11.13 10.93 11.076 4,343
06/12/2014 11 11.2477 11 11.1 8,687
06/11/2014 11 11 10.93 10.93 715
06/10/2014 11 11.03 11 11.03 669
06/09/2014 10.99 11.07 10.91 10.95 8,966
06/06/2014 11 11.01 10.91 11.01 5,688
06/05/2014 10.95 11 10.95 11 3,326
06/04/2014 11 11 10.91 10.91 3,500
06/03/2014 11.02 11.045 10.9999 11 8,174
06/02/2014 11.05 11.1997 11.01 11.05 10,566
05/30/2014 11 11.05 11 11.05 3,001
05/29/2014 11.16 11.16 11.09 11.09 1,500
05/28/2014 11.2 11.2 11.04 11.05 1,400
05/27/2014 11.16 11.16 11 11.14 1,100
05/23/2014 11.024 11.2 10.85 11.0499 12,096
05/22/2014 10.98 11.1 10.84 11.02 1,210
05/21/2014 10.96 11 10.85 10.88 3,953
05/20/2014 11.01 11.17 10.98 10.98 1,100
05/19/2014 10.881 11.12 10.881 11 1,200
05/16/2014 11 11.01 10.95 11 6,190
05/15/2014 11.0201 11.0201 11.0201 11.0201 00
05/14/2014 11.0201 11.0201 11.0201 11.0201 00
05/13/2014 11.13 11.2 11.02 11.0201 6,907
05/12/2014 10.99 11.2 10.99 11.2 2,233
05/09/2014 10.851 10.93 10.851 10.9 769
05/08/2014 10.98 10.98 10.95 10.95 3,618
05/07/2014 11.2 11.2 11.15 11.15 755
05/06/2014 11.0899 11.21 10.9675 10.99 3,752
05/05/2014 11.24 11.26 10.89 11.26 3,343
05/02/2014 11.2 11.2 11.2 11.2 00
05/01/2014 11.0001 11.25 11.0001 11.2 11,668
04/30/2014 11.24 11.24 10.5604 11.14 9,995
04/29/2014 11.03 11.4 11.02 11.14 15,136
04/28/2014 11.24 11.24 11.02 11.09 3,125
04/25/2014 11.26 11.9826 11.001 11.07 7,414
04/24/2014 11.42 11.83 11.27 11.27 9,755
04/23/2014 11.3996 11.3996 11.0301 11.33 4,736
04/22/2014 10.08 11.42 10.08 11.37 31,394
04/21/2014 9.97 10.4 9.8 10.17 12,231
04/17/2014 9.63 9.8767 9.61 9.85 2,388
04/16/2014 9.73 9.74 9.55 9.64 4,891
04/15/2014 9.6295 9.88 9.6201 9.65 1,229
04/14/2014 9.77 9.989 9.61 9.9 7,918
04/11/2014 9.68 9.9952 9.53 9.66 2,855
04/10/2014 9.89 9.89 9.56 9.56 4,502
04/09/2014 9.68 10 9.675 9.76 1,303
04/08/2014 9.48 10.12 9.185 9.591 15,727
04/07/2014 9 9.63 8.9501 9.18 8,720
04/04/2014 9.26 9.26 8.94 9.04 5,075
04/03/2014 9.51 9.56 9.222 9.31 17,899
04/02/2014 9.74 10.24 9.59 9.6 3,794
04/01/2014 9.85 9.85 9.1 9.57 16,860
03/31/2014 9.86 9.96 9.85 9.85 4,427
03/28/2014 10.17 10.24 10 10 2,435
03/27/2014 10.02 10.12 9.93 9.93 2,442
03/26/2014 10.27 10.4369 9.881 10.16 11,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?