HMNF - HMN Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201920.8021.9620.8021.2821.283,716
Sep 13, 201920.8021.9620.8021.0221.023,700
Sep 12, 201920.8121.3820.7120.9520.953,600
Sep 11, 201921.0121.0120.9520.9520.95600
Sep 10, 201920.9522.0020.9521.1121.112,000
Sep 09, 201921.6822.0020.9521.2721.271,800
Sep 06, 201921.6021.6020.9520.9520.951,100
Sep 05, 201922.0022.0022.0022.0022.00-
Sep 04, 201921.7522.0021.7522.0022.003,400
Sep 03, 201921.6021.8021.3421.5321.533,800
Aug 30, 201921.3221.4220.9520.9520.951,100
Aug 29, 201920.6220.9720.6020.6020.603,600
Aug 28, 201920.6720.9520.6720.6720.67600
Aug 27, 201920.9520.9720.6720.6720.677,000
Aug 26, 201920.7520.9820.6720.6720.675,200
Aug 23, 201921.0821.0821.0821.0821.08500
Aug 22, 201920.7221.0020.5821.0021.006,300
Aug 21, 201920.7121.2820.6620.6620.66800
Aug 20, 201921.2821.2821.2821.2821.28-
Aug 19, 201921.1621.2821.1621.2821.28500
Aug 16, 201920.7120.8020.7120.8020.80400
Aug 15, 201920.7120.8120.5920.8120.811,900
Aug 14, 201921.2821.2821.2821.2821.28200
Aug 13, 201920.9721.0020.9721.0021.00500
Aug 12, 201920.5020.9520.4920.9520.951,900
Aug 09, 201920.7320.7320.7020.7320.735,000
Aug 08, 201920.7320.7320.5520.5520.552,500
Aug 07, 201920.3520.5920.3520.5920.594,800
Aug 06, 201920.3520.3520.3520.3520.35400
Aug 05, 201920.0220.2020.0220.1120.112,100
Aug 02, 201920.5820.7820.4520.6520.652,900
Aug 01, 201921.2721.3520.7320.7320.736,700
Jul 31, 201921.4521.4521.2021.2021.202,300
Jul 30, 201921.1621.2121.0021.1021.104,600
Jul 29, 201921.3121.6021.0021.1021.103,200
Jul 26, 201920.5721.5820.5421.2621.263,500
Jul 25, 201920.9020.9020.8620.8620.86400
Jul 24, 201920.5520.5520.5520.5520.55100
Jul 23, 201920.9220.9220.9220.9220.92100
Jul 22, 201920.9220.9220.9220.9220.92100
Jul 19, 201920.8520.9220.8520.9220.921,100
Jul 18, 201920.5120.5120.3020.5020.502,500
Jul 17, 201920.4720.4720.4720.4720.47300
Jul 16, 201920.4720.4720.4720.4720.47-
Jul 15, 201920.4520.6320.4420.4720.472,200
Jul 12, 201920.7820.7820.5020.5120.513,100
Jul 11, 201920.5020.5020.5020.5020.50400
Jul 10, 201920.0120.7520.0120.4120.413,500
Jul 09, 201920.5120.9520.4120.4120.412,500
Jul 08, 201920.5720.9420.4520.9420.949,300
Jul 05, 201921.0021.0021.0021.0021.00100
Jul 03, 201920.9121.0020.8121.0021.00600
Jul 02, 201921.0021.0021.0021.0021.00400
Jul 01, 201921.0021.0020.5121.0021.002,600
Jun 28, 201921.0021.0021.0021.0021.001,900
Jun 27, 201920.7420.8520.7420.8420.841,800
Jun 26, 201920.4120.8520.4120.5220.521,700
Jun 25, 201920.7520.7520.5420.7520.751,200
Jun 24, 201920.0820.7520.0120.5020.502,800
Jun 21, 201920.7020.7020.4020.5020.503,100
Jun 20, 201920.6021.3720.6020.7520.752,500
Jun 19, 201920.9821.1420.9821.0021.002,900
Jun 18, 201921.0021.2520.8020.8020.803,300
Jun 17, 201921.3021.3021.0621.0621.063,700
Jun 14, 201921.4621.6221.2021.5821.583,200
Jun 13, 201921.1521.5020.8121.2721.274,600
Jun 12, 201921.5621.5620.9921.4221.427,200
Jun 11, 201921.2621.6321.0621.0621.062,800
Jun 10, 201921.7721.8121.7721.8121.81500
Jun 07, 201920.1321.1020.1321.1021.10500
Jun 06, 201921.1021.1021.1021.1021.10100
Jun 05, 201921.5221.5220.8621.1021.105,100
Jun 04, 201922.1022.1021.8521.8521.8511,600
Jun 03, 201922.0022.1421.9122.1422.1412,100
May 31, 201921.9022.0021.9022.0022.003,800
May 30, 201922.1022.1021.4121.6721.671,700
May 29, 201921.5221.9121.5021.9121.91700
May 28, 201921.9622.0021.9622.0022.00700
May 24, 201922.1022.1022.1022.1022.101,000
May 23, 201922.2022.2021.9021.9021.902,700
May 22, 201922.0022.0022.0022.0022.00100
May 21, 201922.0022.1022.0022.0022.001,500
May 20, 201922.0022.0021.8521.8521.85900
May 17, 201922.0022.0022.0022.0022.00-
May 16, 201922.0022.0022.0022.0022.00100
May 15, 201922.0022.2022.0022.2022.20700
May 14, 201921.5022.2621.5022.0922.092,700
May 13, 201921.8121.8121.8121.8121.81100
May 10, 201921.7522.0021.7521.8121.812,200
May 09, 201922.1022.1021.9021.9021.901,800
May 08, 201922.0322.0322.0322.0322.03200
May 07, 201922.0022.4021.7822.4022.402,500
May 06, 201922.0022.0022.0022.0022.00500
May 03, 201922.0022.0422.0022.0422.044,800
May 02, 201922.0022.0022.0022.0022.00100
May 01, 201921.9022.6021.9022.0022.00900
Apr 30, 201922.0722.2522.0722.1522.152,500
Apr 29, 201922.0522.0522.0522.0522.05-
Apr 26, 201922.1522.1522.0522.0522.05800
Apr 25, 201922.0622.0622.0622.0622.06500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...