HMN Financial, Inc. Historical Stock Prices

HMNF 
$11.8437
*  
unch
unch
Get HMNF Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading HMNF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HMNF After Hours
 
 
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 28-JUL-2014 TO 28-JUL-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.
16:00  12 N/A N/A  11.8437 0
07/28/2015 11.8437 11.8437 11.8437 11.8437 509
07/27/2015 11.75 11.75 11.75 11.75 00
07/24/2015 11.7 11.75 11.7 11.75 221
07/23/2015 12 12 12 12 331
07/22/2015 11.9999 11.9999 11.75 11.75 3,794
07/21/2015 11.95 11.95 11.95 11.95 100
07/20/2015 11.99 11.99 11.99 11.99 00
07/17/2015 11.85 11.99 11.83 11.99 3,983
07/16/2015 11.88 11.88 11.88 11.88 00
07/15/2015 11.85 11.88 11.85 11.88 935
07/14/2015 11.75 11.75 11.65 11.65 1,201
07/13/2015 11.75 11.75 11.75 11.75 00
07/10/2015 11.75 11.75 11.75 11.75 00
07/09/2015 11.77 11.77 11.75 11.75 1,834
07/08/2015 11.859 11.99 11.775 11.775 312
07/07/2015 11.78 11.78 11.75 11.75 600
07/06/2015 12.03 12.03 12.03 12.03 290
07/02/2015 12.06 12.06 12.06 12.06 00
07/01/2015 12.06 12.06 12.06 12.06 637
06/30/2015 12.185 12.185 11.79 11.79 372
06/29/2015 11.95 11.95 11.75 11.75 3,818
06/26/2015 11.97 11.97 11.97 11.97 292
06/25/2015 11.98 11.98 11.98 11.98 00
06/24/2015 11.98 11.98 11.98 11.98 00
06/23/2015 12.07 12.07 11.95 11.98 1,554
06/22/2015 11.96 11.96 11.95 11.95 1,027
06/19/2015 11.95 12.06 11.95 12.06 2,047
06/18/2015 11.95 11.95 11.95 11.95 643
06/17/2015 11.9 12.07 11.9 11.9984 4,738
06/16/2015 12.05 12.05 12.02 12.02 1,717
06/15/2015 12.049 12.05 12.029 12.05 1,835
06/12/2015 11.9 12.05 11.9 12.05 2,050
06/11/2015 12.05 12.05 11.97 11.97 374
06/10/2015 12.045 12.045 12.014 12.014 624
06/09/2015 12.05 12.1 12.045 12.045 1,766
06/08/2015 12.1 12.1 12.05 12.05 2,500
06/05/2015 11.95 12.1 11.9 12.0001 5,690
06/04/2015 11.56 11.87 11.55 11.86 19,280
06/03/2015 11.13 11.54 11.13 11.23 1,274
06/02/2015 11.623 11.73 10.9976 11.7 3,078
06/01/2015 11.37 11.73 10.7 11.73 6,575
05/29/2015 11.3 11.32 10.18 11.32 12,869
05/28/2015 11.3 11.66 11.3 11.3 3,900
05/27/2015 11.42 11.42 11.42 11.42 00
05/26/2015 11.7299 11.7299 11.3 11.42 3,783
05/22/2015 11.8 11.8001 11.1972 11.61 4,522
05/21/2015 11.8999 11.9 11.8999 11.9 2,078
05/20/2015 11.902 11.902 11.902 11.902 00
05/19/2015 11.902 11.902 11.902 11.902 176
05/18/2015 11.85 11.85 11.85 11.85 00
05/15/2015 11.85 11.85 11.85 11.85 00
05/14/2015 11.771 11.97 11.771 11.85 801
05/13/2015 11.99 11.99 11.77 11.77 1,941
05/12/2015 11.97 11.97 11.72 11.88 1,255
05/11/2015 11.87 11.96 11.85 11.9 7,575
05/08/2015 12.18 12.1895 11.95 12.13 625
05/07/2015 11.85 12.24 11.85 12.22 1,692
05/06/2015 11.8316 11.8316 11.8316 11.8316 500
05/05/2015 12.17 12.17 11.89 11.89 358
05/04/2015 12.23 12.23 12.23 12.23 00
05/01/2015 12.23 12.23 12.23 12.23 684
04/30/2015 12.17 12.17 11.81 11.81 800
04/29/2015 12.17 12.17 11.82 12.09 415
04/28/2015 12.15 12.15 12.15 12.15 300
04/27/2015 12.24 12.24 11.86 12.23 961
04/24/2015 11.87 12.2 11.56 11.87 5,080
04/23/2015 12.24 12.24 11.86 11.87 1,330
04/22/2015 11.86 11.9 11.85 11.87 1,370
04/21/2015 11.86 11.87 11.84 11.86 6,830
04/20/2015 12.28 12.28 12.01 12.01 627
04/17/2015 11.8 12 11.8 11.8 6,395
04/16/2015 12.2 12.2 11.76 11.76 5,712
04/15/2015 12.4 12.4 11.92 11.97 3,732
04/14/2015 12.14 12.14 12 12.1183 6,585
04/13/2015 12.13 12.36 12.13 12.36 612
04/10/2015 12.44 12.44 12.44 12.44 214
04/09/2015 11.94 12.42 11.94 12.42 1,400
04/08/2015 12.07 12.07 11.7 11.7 5,615
04/07/2015 12.1 12.13 11.65 12.13 9,400
04/06/2015 12.44 12.52 11.55 12.05 11,842
04/02/2015 12.34 12.34 12.34 12.34 596
04/01/2015 12.1 12.61 12.1 12.2201 2,638
03/31/2015 12.1 12.12 12.1 12.1 4,123
03/30/2015 12.15 12.15 12.065 12.1 4,450
03/27/2015 12.0999 12.1 12.0999 12.1 2,696
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
*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?