HMN Financial Inc. Common Stockのデータ

HMN Financial Inc. Common Stockの基本情報

名前 HMN Financial Inc. Common Stock
ティッカー HMNF
国 United States
上場年 nan
セクター Finance

HMN Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.88 19.02 19.88 19.76 4600.0 19.76
2021-02-12 20.1 19.27 20.1 20.05 6700.0 20.05
2021-02-11 20.75 19.28 20.75 20.1 11300.0 20.1
2021-02-10 19.47 18.95 19.06 19.47 69900.0 19.47
2021-02-09 18.76 18.75 18.75 18.76 1200.0 18.76
2021-02-08 19.0 19.0 19.0 19.0 0.0 19.0
2021-02-05 19.0 19.0 19.0 19.0 0.0 19.0
2021-02-04 19.0 18.98 18.98 19.0 800.0 19.0
2021-02-03 18.5 18.5 18.5 18.5 0.0 18.5
2021-02-02 18.5 18.5 18.5 18.5 200.0 18.5
2021-02-01 18.71 17.76 17.76 18.71 38300.0 18.71
2021-01-29 17.99 17.76 17.98 17.76 1700.0 17.76
2021-01-28 18.02 17.86 18.0 18.0 30800.0 18.0
2021-01-27 18.2 18.15 18.15 18.2 400.0 18.2
2021-01-26 17.98 17.85 17.85 17.98 500.0 17.98
2021-01-25 17.98 17.85 17.98 17.85 1000.0 17.85
2021-01-22 18.03 17.75 17.75 18.03 1100.0 18.03
2021-01-21 18.2 17.7 17.7 18.15 4700.0 18.15
2021-01-20 17.98 17.75 17.75 17.78 1100.0 17.78
2021-01-19 18.2 17.75 17.84 17.98 4600.0 17.98
2021-01-15 18.15 17.7 18.02 17.99 6100.0 17.99
2021-01-14 18.2 18.2 18.2 18.2 1300.0 18.2
2021-01-13 18.2 18.13 18.13 18.2 1800.0 18.2
2021-01-12 18.2 17.98 18.05 18.05 900.0 18.05
2021-01-11 18.05 18.05 18.05 18.05 200.0 18.05
2021-01-08 18.3 18.05 18.2 18.05 3300.0 18.05
2021-01-07 18.3 18.18 18.18 18.3 7300.0 18.3
2021-01-06 18.1 17.75 17.75 18.05 15600.0 18.05
2021-01-05 17.75 17.49 17.49 17.73 5200.0 17.73
2021-01-04 17.4 17.23 17.4 17.35 2900.0 17.35
2020-12-31 17.2 17.2 17.2 17.2 400.0 17.2
2020-12-30 17.5 17.16 17.16 17.22 1100.0 17.22
2020-12-29 17.15 17.1 17.13 17.15 3100.0 17.15
2020-12-28 17.0 17.0 17.0 17.0 0.0 17.0
2020-12-24 17.0 17.0 17.0 17.0 0.0 17.0
2020-12-23 17.16 17.0 17.15 17.0 600.0 17.0
2020-12-22 17.16 17.16 17.16 17.16 300.0 17.16
2020-12-21 17.23 15.76 15.76 17.23 2300.0 17.23
2020-12-18 17.5 16.95 17.43 16.95 7000.0 16.95
2020-12-17 17.44 17.4 17.44 17.44 500.0 17.44
2020-12-16 17.53 17.07 17.07 17.11 10500.0 17.11
2020-12-15 16.55 16.43 16.5 16.55 60800.0 16.55
2020-12-14 16.17 16.17 16.17 16.17 0.0 16.17
2020-12-11 16.17 16.17 16.17 16.17 0.0 16.17
2020-12-10 16.17 16.17 16.17 16.17 100.0 16.17
2020-12-09 16.17 16.17 16.17 16.17 500.0 16.17
2020-12-08 16.17 16.0 16.0 16.17 900.0 16.17
2020-12-07 16.5 15.72 16.0 16.06 43500.0 16.06
2020-12-04 16.77 16.48 16.77 16.49 600.0 16.49
2020-12-03 17.05 16.65 16.65 16.75 6700.0 16.75
2020-12-02 16.5 16.06 16.06 16.42 2100.0 16.42
2020-12-01 16.5 16.25 16.42 16.26 900.0 16.26
2020-11-30 16.7 16.16 16.7 16.16 1500.0 16.16
2020-11-27 16.5 16.5 16.5 16.5 100.0 16.5
2020-11-25 16.72 16.08 16.45 16.5 5000.0 16.5
2020-11-24 16.5 16.04 16.2 16.5 3100.0 16.5
2020-11-23 16.25 15.5 16.25 16.21 1800.0 16.21
2020-11-20 16.3 16.0 16.3 16.25 10000.0 16.25
2020-11-19 16.44 16.44 16.44 16.44 0.0 16.44
2020-11-18 16.5 16.0 16.5 16.44 4100.0 16.44
2020-11-17 16.11 15.38 15.98 16.11 3500.0 16.11
2020-11-16 15.86 15.79 15.84 15.82 11800.0 15.82
2020-11-13 15.71 15.71 15.71 15.71 0.0 15.71
2020-11-12 15.71 15.71 15.71 15.71 0.0 15.71
2020-11-11 15.71 15.57 15.57 15.71 4700.0 15.71
2020-11-10 15.29 15.29 15.29 15.29 100.0 15.29
2020-11-09 15.96 14.69 15.0 14.69 2600.0 14.69
2020-11-06 14.67 14.67 14.67 14.67 0.0 14.67
2020-11-05 14.67 14.67 14.67 14.67 300.0 14.67
2020-11-04 14.7 14.56 14.56 14.7 10700.0 14.7
2020-11-03 14.67 14.35 14.35 14.56 3000.0 14.56
2020-11-02 14.6 14.6 14.6 14.6 1000.0 14.6
2020-10-30 14.69 14.6 14.6 14.69 700.0 14.69
2020-10-29 14.69 14.36 14.36 14.6 2200.0 14.6
2020-10-28 14.64 14.37 14.37 14.64 1300.0 14.64
2020-10-27 14.54 14.54 14.54 14.54 0.0 14.54
2020-10-26 14.54 14.54 14.54 14.54 300.0 14.54
2020-10-23 14.9 14.55 14.6 14.6 25000.0 14.6
2020-10-22 15.01 14.37 14.37 14.5 37600.0 14.5
2020-10-21 14.35 14.25 14.25 14.35 2400.0 14.35
2020-10-20 14.35 14.25 14.35 14.25 2900.0 14.25
2020-10-19 14.15 14.15 14.15 14.15 300.0 14.15
2020-10-16 13.9 13.5 13.5 13.9 3700.0 13.9
2020-10-15 13.6 13.42 13.44 13.5 3600.0 13.5
2020-10-14 13.42 13.42 13.42 13.42 800.0 13.42
2020-10-13 13.6 13.6 13.6 13.6 2100.0 13.6
2020-10-12 13.57 13.11 13.11 13.57 400.0 13.57
2020-10-09 13.64 13.55 13.59 13.6 4600.0 13.6
2020-10-08 13.51 13.27 13.27 13.51 2000.0 13.51
2020-10-07 13.42 13.42 13.42 13.42 100.0 13.42
2020-10-06 13.6 13.26 13.6 13.26 1600.0 13.26
2020-10-05 13.25 13.25 13.25 13.25 300.0 13.25
2020-10-02 13.33 13.33 13.33 13.33 0.0 13.33
2020-10-01 13.33 13.33 13.33 13.33 300.0 13.33
2020-09-30 13.57 13.21 13.21 13.26 1400.0 13.26
2020-09-29 13.4 13.4 13.4 13.4 2300.0 13.4
2020-09-28 13.3 13.3 13.3 13.3 600.0 13.3
2020-09-25 13.46 13.46 13.46 13.46 0.0 13.46
2020-09-24 13.46 13.46 13.46 13.46 0.0 13.46
2020-09-23 13.46 13.46 13.46 13.46 400.0 13.46
2020-09-22 13.6 13.06 13.28 13.6 2900.0 13.6
2020-09-21 13.74 13.74 13.74 13.74 300.0 13.74
2020-09-18 14.05 13.26 13.68 13.26 6900.0 13.26
2020-09-17 14.25 13.52 13.95 13.93 6000.0 13.93
2020-09-16 14.15 13.94 13.95 13.94 2800.0 13.94
2020-09-15 14.15 13.76 13.76 14.15 1900.0 14.15
2020-09-14 14.25 13.96 13.96 14.25 1800.0 14.25
2020-09-11 14.25 13.8 13.8 14.25 1900.0 14.25
2020-09-10 14.21 14.07 14.07 14.21 1500.0 14.21
2020-09-09 14.17 14.13 14.17 14.13 700.0 14.13
2020-09-08 14.2 14.17 14.2 14.17 1900.0 14.17
2020-09-04 14.25 13.51 14.25 14.14 3200.0 14.14
2020-09-03 14.25 14.25 14.25 14.25 0.0 14.25
2020-09-02 14.25 13.88 13.88 14.25 1800.0 14.25
2020-09-01 14.21 14.21 14.21 14.21 400.0 14.21
2020-08-31 14.45 14.07 14.45 14.07 400.0 14.07
2020-08-28 14.35 14.01 14.01 14.35 600.0 14.35
2020-08-27 14.3 14.3 14.3 14.3 0.0 14.3
2020-08-26 14.3 14.3 14.3 14.3 0.0 14.3
2020-08-25 14.3 13.8 13.85 14.3 4600.0 14.3
2020-08-24 14.38 14.38 14.38 14.38 0.0 14.38
2020-08-21 14.38 14.38 14.38 14.38 200.0 14.38
2020-08-20 14.5 14.16 14.5 14.21 4300.0 14.21
2020-08-19 14.38 14.38 14.38 14.38 0.0 14.38
2020-08-18 14.47 13.8 13.8 14.38 7000.0 14.38
2020-08-17 14.5 14.5 14.5 14.5 0.0 14.5
2020-08-14 14.5 14.5 14.5 14.5 0.0 14.5
2020-08-13 14.5 14.5 14.5 14.5 0.0 14.5
2020-08-12 14.5 14.02 14.02 14.5 600.0 14.5
2020-08-11 14.5 14.25 14.25 14.25 27800.0 14.25
2020-08-10 14.41 14.25 14.25 14.25 800.0 14.25
2020-08-07 14.31 14.03 14.03 14.31 600.0 14.31
2020-08-06 14.35 14.35 14.35 14.35 0.0 14.35
2020-08-05 14.35 14.35 14.35 14.35 0.0 14.35
2020-08-04 14.35 13.75 13.75 14.35 600.0 14.35
2020-08-03 14.4 14.4 14.4 14.4 500.0 14.4
2020-07-31 14.38 14.0 14.0 14.0 1600.0 14.0
2020-07-30 14.5 14.5 14.5 14.5 0.0 14.5
2020-07-29 14.51 14.5 14.51 14.5 600.0 14.5
2020-07-28 14.65 14.65 14.65 14.65 0.0 14.65
2020-07-27 14.65 14.65 14.65 14.65 400.0 14.65
2020-07-24 13.85 13.65 13.85 13.65 400.0 13.65
2020-07-23 13.95 13.65 13.71 13.65 900.0 13.65
2020-07-22 14.1 13.3 13.54 13.52 380600.0 13.52
2020-07-21 14.39 14.0 14.25 14.04 5700.0 14.04
2020-07-20 14.5 13.99 14.24 14.24 14800.0 14.24
2020-07-17 14.41 14.16 14.16 14.41 900.0 14.41
2020-07-16 14.38 14.38 14.38 14.38 0.0 14.38
2020-07-15 14.38 14.38 14.38 14.38 0.0 14.38
2020-07-14 14.55 14.01 14.2 14.38 6700.0 14.38
2020-07-13 14.44 14.44 14.44 14.44 0.0 14.44
2020-07-10 14.44 14.44 14.44 14.44 300.0 14.44
2020-07-09 14.45 14.24 14.24 14.45 400.0 14.45
2020-07-08 14.68 14.4 14.52 14.41 2600.0 14.41
2020-07-07 14.69 14.5 14.5 14.68 800.0 14.68
2020-07-06 14.7 14.41 14.41 14.7 500.0 14.7
2020-07-02 14.73 14.52 14.52 14.73 300.0 14.73
2020-07-01 14.7 14.27 14.27 14.7 1900.0 14.7
2020-06-30 14.69 14.45 14.69 14.6 600.0 14.6
2020-06-29 14.72 14.2 14.72 14.7 4800.0 14.7
2020-06-26 14.01 14.01 14.01 14.01 300.0 14.01
2020-06-25 14.73 14.41 14.41 14.73 1600.0 14.73
2020-06-24 14.75 14.12 14.22 14.75 1500.0 14.75
2020-06-23 14.74 14.74 14.74 14.74 200.0 14.74
2020-06-22 14.75 14.02 14.02 14.75 500.0 14.75
2020-06-19 14.99 14.57 14.96 14.79 1500.0 14.79
2020-06-18 14.95 14.41 14.79 14.95 1100.0 14.95
2020-06-17 14.86 14.46 14.46 14.86 300.0 14.86
2020-06-16 14.96 14.96 14.96 14.96 200.0 14.96
2020-06-15 14.5 14.5 14.5 14.5 200.0 14.5
2020-06-12 14.59 14.4 14.59 14.5 1100.0 14.5
2020-06-11 14.99 14.01 14.13 14.1 8400.0 14.1
2020-06-10 14.87 14.53 14.87 14.53 500.0 14.53
2020-06-09 15.2 14.7 15.2 14.7 800.0 14.7
2020-06-08 15.29 14.51 14.85 14.85 1800.0 14.85
2020-06-05 14.75 14.7 14.75 14.72 1000.0 14.72
2020-06-04 14.4 14.4 14.4 14.4 400.0 14.4
2020-06-03 15.0 14.3 14.57 14.32 7800.0 14.32
2020-06-02 14.41 14.41 14.41 14.41 600.0 14.41
2020-06-01 14.63 14.03 14.63 14.03 2200.0 14.03
2020-05-29 15.0 14.55 15.0 14.55 400.0 14.55
2020-05-28 15.07 14.28 14.28 14.75 2400.0 14.75
2020-05-27 14.75 14.74 14.75 14.74 1200.0 14.74
2020-05-26 14.88 14.55 14.88 14.55 600.0 14.55
2020-05-22 14.58 14.58 14.58 14.58 400.0 14.58
2020-05-21 14.89 14.4 14.4 14.5 2500.0 14.5
2020-05-20 14.46 14.46 14.46 14.46 400.0 14.46
2020-05-19 14.92 14.17 14.92 14.48 2700.0 14.48
2020-05-18 14.85 14.37 14.85 14.37 1200.0 14.37
2020-05-15 14.24 14.24 14.24 14.24 200.0 14.24
2020-05-14 14.0 13.87 13.99 14.0 4300.0 14.0
2020-05-13 14.5 13.86 14.47 13.86 9100.0 13.86
2020-05-12 14.5 14.5 14.5 14.5 500.0 14.5
2020-05-11 15.06 14.5 14.51 14.5 5800.0 14.5
2020-05-08 15.26 14.67 15.26 14.67 6700.0 14.67
2020-05-07 15.44 15.18 15.33 15.24 2800.0 15.24
2020-05-06 15.44 14.65 15.07 14.9 8600.0 14.9
2020-05-05 15.5 15.18 15.2 15.24 4600.0 15.24
2020-05-04 15.36 15.02 15.03 15.36 800.0 15.36
2020-05-01 15.3 15.0 15.2 15.0 40400.0 15.0
2020-04-30 15.91 15.0 15.45 15.5 14600.0 15.5
2020-04-29 15.93 15.26 15.93 15.77 11400.0 15.77
2020-04-28 15.5 15.0 15.0 15.5 1300.0 15.5
2020-04-27 15.51 15.0 15.51 15.2 16000.0 15.2
2020-04-24 15.71 15.0 15.0 15.71 400.0 15.71
2020-04-23 17.0 15.29 15.54 15.45 2900.0 15.45
2020-04-22 16.01 15.31 15.32 15.93 2500.0 15.93
2020-04-21 15.7 15.7 15.7 15.7 0.0 15.7
2020-04-20 15.7 15.51 15.51 15.7 900.0 15.7
2020-04-17 15.8 15.31 15.72 15.55 1900.0 15.55
2020-04-16 16.49 15.52 16.01 15.52 1700.0 15.52
2020-04-15 17.47 16.05 16.05 16.98 3400.0 16.98
2020-04-14 17.8 17.7 17.7 17.8 700.0 17.8
2020-04-13 17.8 17.69 17.69 17.8 1200.0 17.8
2020-04-09 17.84 17.25 17.3 17.77 1900.0 17.77
2020-04-08 17.34 16.99 17.0 17.3 4800.0 17.3
2020-04-07 17.52 16.59 16.59 17.52 1800.0 17.52
2020-04-06 17.46 16.4 16.6 16.98 7700.0 16.98
2020-04-03 17.44 16.05 16.45 16.55 3500.0 16.55
2020-04-02 17.59 16.91 17.45 16.94 1800.0 16.94
2020-04-01 17.6 16.99 16.99 17.59 4300.0 17.59
2020-03-31 18.0 16.26 17.8 18.0 7400.0 18.0
2020-03-30 17.77 17.29 17.29 17.59 2200.0 17.59
2020-03-27 17.7 16.0 16.13 17.02 4700.0 17.02
2020-03-26 17.84 17.56 17.56 17.74 2700.0 17.74
2020-03-25 17.66 16.0 16.0 17.65 2900.0 17.65
2020-03-24 16.73 15.23 15.23 15.52 3000.0 15.52
2020-03-23 16.98 15.51 16.64 15.99 10700.0 15.99
2020-03-20 18.0 16.96 17.07 17.08 4400.0 17.08
2020-03-19 17.99 17.25 17.95 17.91 3100.0 17.91
2020-03-18 18.19 17.0 18.01 18.0 8000.0 18.0
2020-03-17 18.2 18.15 18.15 18.2 1200.0 18.2
2020-03-16 18.0 16.55 17.7 18.0 8800.0 18.0
2020-03-13 18.72 17.64 17.64 18.26 4400.0 18.26
2020-03-12 18.99 17.65 18.99 17.65 22500.0 17.65
2020-03-11 19.3 19.3 19.3 19.3 300.0 19.3
2020-03-10 18.3 17.91 18.26 18.3 2800.0 18.3
2020-03-09 18.49 18.01 18.01 18.49 600.0 18.49
2020-03-06 19.84 19.84 19.84 19.84 0.0 19.84
2020-03-05 20.36 19.61 20.36 19.84 4800.0 19.84
2020-03-04 20.21 20.21 20.21 20.21 0.0 20.21
2020-03-03 20.97 20.16 20.56 20.21 13400.0 20.21
2020-03-02 20.92 20.92 20.92 20.92 200.0 20.92
2020-02-28 20.66 20.64 20.65 20.65 3300.0 20.65
2020-02-27 20.66 20.65 20.66 20.65 4400.0 20.65
2020-02-26 20.65 20.65 20.65 20.65 0.0 20.65
2020-02-25 20.66 20.65 20.66 20.65 500.0 20.65
2020-02-24 20.78 20.77 20.78 20.77 900.0 20.77
2020-02-21 20.93 20.93 20.93 20.93 0.0 20.93
2020-02-20 21.0 20.71 20.71 20.93 500.0 20.93
2020-02-19 20.8 20.8 20.8 20.8 1200.0 20.8
2020-02-18 20.87 20.8 20.8 20.85 6100.0 20.85