Canada markets closed

HMN Financial, Inc. (HMNF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.48-0.09 (-0.46%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.6019.6019.4519.4819.4812,261
May 01, 202419.7419.8519.7419.7519.751,200
Apr 30, 202419.5319.9019.2519.9019.904,500
Apr 29, 202420.0020.0019.5019.9019.90700
Apr 26, 202419.6019.8919.6019.7019.701,100
Apr 25, 202419.4019.8919.4019.8919.891,300
Apr 24, 202419.5019.5019.5019.5019.501,400
Apr 23, 202419.7519.7519.6019.6019.602,100
Apr 22, 202419.5119.7519.5119.5819.581,600
Apr 19, 202419.7519.7519.7519.7519.75700
Apr 18, 202419.7519.7519.7519.7519.75500
Apr 17, 202419.6819.6819.4619.6619.661,900
Apr 16, 202419.9019.9019.1019.1019.101,100
Apr 15, 202419.8819.8819.8819.8819.88300
Apr 12, 202419.8819.8819.8819.8819.88300
Apr 11, 202420.4520.4520.0120.1020.103,100
Apr 10, 202420.3120.6519.8720.2520.257,800
Apr 09, 202420.5020.8920.5020.6520.652,200
Apr 08, 202420.7020.8420.6020.6020.602,800
Apr 05, 202420.7420.7420.2620.7020.704,800
Apr 04, 202421.2521.2520.7020.7020.705,100
Apr 03, 202420.8620.8920.7020.7020.702,800
Apr 02, 202421.8021.8020.7020.8620.865,600
Apr 01, 202421.0021.2020.8520.8520.853,300
Mar 28, 202421.0521.2120.7621.1021.105,900
Mar 27, 202421.1521.9721.0021.0621.064,700
Mar 26, 202420.9221.8120.8121.3821.382,600
Mar 25, 202420.3521.7720.3521.7721.776,300
Mar 22, 202420.5020.5020.2520.4520.452,100
Mar 21, 202420.4420.5020.3020.4420.442,500
Mar 20, 202420.0120.5020.0120.5020.501,800
Mar 19, 202419.9020.1719.8419.8819.883,900
Mar 18, 202420.0020.3020.0020.0120.011,600
Mar 15, 202420.4920.4920.1020.2620.261,400
Mar 14, 202420.0020.2020.0020.1820.183,100
Mar 13, 202420.1220.5020.1220.3020.301,400
Mar 12, 202420.2520.5020.0620.4020.402,400
Mar 11, 202420.1520.3920.1520.3920.39900
Mar 08, 202420.2520.5020.2020.4020.403,600
Mar 07, 202420.0120.4920.0120.3820.382,500
Mar 06, 202419.9920.4819.5420.4820.482,500
Mar 05, 202419.8020.4819.7519.8119.814,800
Mar 04, 202419.7520.0019.7519.9519.953,900
Mar 01, 202419.7020.0919.7019.9019.901,200
Feb 29, 202420.1520.1719.9019.9019.901,000
Feb 28, 202419.6220.3519.6219.9019.901,700
Feb 27, 202420.0020.2019.5119.8519.857,200
Feb 26, 202420.2720.2720.2720.2720.27300
Feb 23, 202420.5020.5019.8020.2720.275,900
Feb 22, 202419.9520.0019.9520.0020.001,800
Feb 21, 202419.7619.7619.7619.7619.76300
Feb 20, 202420.0520.3319.7619.7619.762,100
Feb 16, 202420.0020.8920.0020.2220.221,000
Feb 15, 202420.0020.4018.5720.4020.406,200
Feb 14, 202420.0020.4019.5220.4020.401,400
Feb 13, 202420.7920.7919.7020.2520.253,200
Feb 12, 202421.2421.2420.6120.6120.611,200
Feb 12, 20240.08 Dividend
Feb 09, 202421.5421.8720.4721.1021.026,400
Feb 08, 202422.0122.0121.5021.9921.915,600
Feb 07, 202422.3222.3222.3222.3222.24-
Feb 06, 202422.1022.5522.0722.3222.241,100
Feb 05, 202422.0022.4622.0022.4622.37600
Feb 02, 202422.2922.2922.2922.2922.21100
Feb 01, 202422.0222.3221.8122.2922.212,300
Jan 31, 202422.0422.7521.5722.2522.172,400
Jan 30, 202422.2022.4522.0322.3622.281,900
Jan 29, 202422.0022.6822.0022.3522.271,500
Jan 26, 202422.0022.3522.0022.3522.27900
Jan 25, 202421.8522.3821.8522.2022.122,200
Jan 24, 202421.6022.5921.6022.2022.121,800
Jan 23, 202422.3622.7522.0022.0021.922,000
Jan 22, 202422.7522.7521.8922.3822.303,200
Jan 19, 202422.5622.7522.5622.7522.663,500
Jan 18, 202422.3822.3822.3822.3822.30-
Jan 17, 202421.9022.5021.9022.3822.301,300
Jan 16, 202422.5022.6021.5722.4322.341,800
Jan 12, 202421.7022.7521.7022.6922.601,900
Jan 11, 202422.0022.7322.0022.5022.413,300
Jan 10, 202422.3322.8022.3322.8022.711,900
Jan 09, 202422.8422.8422.8422.8422.75-
Jan 08, 202422.8323.1422.5222.8422.757,900
Jan 05, 202422.8023.2022.5623.2023.116,100
Jan 04, 202423.4023.6023.2023.2023.113,400
Jan 03, 202423.8723.9423.2123.4023.315,300
Jan 02, 202422.7923.3522.7523.3523.261,600
Dec 29, 202323.2523.2823.0023.0022.913,600
Dec 28, 202323.4023.4623.2023.3423.252,400
Dec 27, 202323.2223.2223.2223.2223.13300
Dec 26, 202323.2223.2223.2223.2223.13400
Dec 22, 202323.9623.9623.0023.5523.462,200
Dec 21, 202323.4823.7923.1223.2023.119,800
Dec 20, 202322.7223.4522.7223.3523.263,900
Dec 19, 202323.6023.6023.0423.4323.342,800
Dec 18, 202323.4824.9522.8923.4923.4016,200
Dec 15, 202322.0723.9722.0723.9723.889,600
Dec 14, 202321.0023.0921.0022.9522.8612,000
Dec 13, 202320.4820.9920.1020.9820.908,100
Dec 12, 202320.0020.4820.0020.2520.172,200
Dec 11, 202319.9820.4919.9120.4820.407,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...