HMN Financial, Inc. (HMNF)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 500 |
| 17 abr 2024 | 19.68 | 19.68 | 19.46 | 19.66 | 19.66 | 1,900 |
| 16 abr 2024 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | 1,100 |
| 15 abr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 300 |
| 12 abr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 300 |
| 11 abr 2024 | 20.45 | 20.45 | 20.01 | 20.10 | 20.10 | 3,100 |
| 10 abr 2024 | 20.31 | 20.65 | 19.87 | 20.25 | 20.25 | 7,800 |
| 09 abr 2024 | 20.50 | 20.89 | 20.50 | 20.65 | 20.65 | 2,200 |
| 08 abr 2024 | 20.70 | 20.84 | 20.60 | 20.60 | 20.60 | 2,800 |
| 05 abr 2024 | 20.74 | 20.74 | 20.26 | 20.70 | 20.70 | 4,800 |
| 04 abr 2024 | 21.25 | 21.25 | 20.70 | 20.70 | 20.70 | 5,100 |
| 03 abr 2024 | 20.86 | 20.89 | 20.70 | 20.70 | 20.70 | 2,800 |
| 02 abr 2024 | 21.80 | 21.80 | 20.70 | 20.86 | 20.86 | 5,600 |
| 01 abr 2024 | 21.00 | 21.20 | 20.85 | 20.85 | 20.85 | 3,300 |
| 28 mar 2024 | 21.05 | 21.21 | 20.76 | 21.10 | 21.10 | 5,900 |
| 27 mar 2024 | 21.15 | 21.97 | 21.00 | 21.06 | 21.06 | 4,700 |
| 26 mar 2024 | 20.92 | 21.81 | 20.81 | 21.38 | 21.38 | 2,600 |
| 25 mar 2024 | 20.35 | 21.77 | 20.35 | 21.77 | 21.77 | 6,300 |
| 22 mar 2024 | 20.50 | 20.50 | 20.25 | 20.45 | 20.45 | 2,100 |
| 21 mar 2024 | 20.44 | 20.50 | 20.30 | 20.44 | 20.44 | 2,500 |
| 20 mar 2024 | 20.01 | 20.50 | 20.01 | 20.50 | 20.50 | 1,800 |
| 19 mar 2024 | 19.90 | 20.17 | 19.84 | 19.88 | 19.88 | 3,900 |
| 18 mar 2024 | 20.00 | 20.30 | 20.00 | 20.01 | 20.01 | 1,600 |
| 15 mar 2024 | 20.49 | 20.49 | 20.10 | 20.26 | 20.26 | 1,400 |
| 14 mar 2024 | 20.00 | 20.20 | 20.00 | 20.18 | 20.18 | 3,100 |
| 13 mar 2024 | 20.12 | 20.50 | 20.12 | 20.30 | 20.30 | 1,400 |
| 12 mar 2024 | 20.25 | 20.50 | 20.06 | 20.40 | 20.40 | 2,400 |
| 11 mar 2024 | 20.15 | 20.39 | 20.15 | 20.39 | 20.39 | 900 |
| 08 mar 2024 | 20.25 | 20.50 | 20.20 | 20.40 | 20.40 | 3,600 |
| 07 mar 2024 | 20.01 | 20.49 | 20.01 | 20.38 | 20.38 | 2,500 |
| 06 mar 2024 | 19.99 | 20.48 | 19.54 | 20.48 | 20.48 | 2,500 |
| 05 mar 2024 | 19.80 | 20.48 | 19.75 | 19.81 | 19.81 | 4,800 |
| 04 mar 2024 | 19.75 | 20.00 | 19.75 | 19.95 | 19.95 | 3,900 |
| 01 mar 2024 | 19.70 | 20.09 | 19.70 | 19.90 | 19.90 | 1,200 |
| 29 feb 2024 | 20.15 | 20.17 | 19.90 | 19.90 | 19.90 | 1,000 |
| 28 feb 2024 | 19.62 | 20.35 | 19.62 | 19.90 | 19.90 | 1,700 |
| 27 feb 2024 | 20.00 | 20.20 | 19.51 | 19.85 | 19.85 | 7,200 |
| 26 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 300 |
| 23 feb 2024 | 20.50 | 20.50 | 19.80 | 20.27 | 20.27 | 5,900 |
| 22 feb 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 1,800 |
| 21 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 300 |
| 20 feb 2024 | 20.05 | 20.33 | 19.76 | 19.76 | 19.76 | 2,100 |
| 16 feb 2024 | 20.00 | 20.89 | 20.00 | 20.22 | 20.22 | 1,000 |
| 15 feb 2024 | 20.00 | 20.40 | 18.57 | 20.40 | 20.40 | 6,200 |
| 14 feb 2024 | 20.00 | 20.40 | 19.52 | 20.40 | 20.40 | 1,400 |
| 13 feb 2024 | 20.79 | 20.79 | 19.70 | 20.25 | 20.25 | 3,200 |
| 12 feb 2024 | 21.24 | 21.24 | 20.61 | 20.61 | 20.61 | 1,200 |
| 12 feb 2024 | 0.08 Dividendo | |||||
| 09 feb 2024 | 21.54 | 21.87 | 20.47 | 21.10 | 21.02 | 6,400 |
| 08 feb 2024 | 22.01 | 22.01 | 21.50 | 21.99 | 21.91 | 5,600 |
| 07 feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.24 | - |
| 06 feb 2024 | 22.10 | 22.55 | 22.07 | 22.32 | 22.24 | 1,100 |
| 05 feb 2024 | 22.00 | 22.46 | 22.00 | 22.46 | 22.37 | 600 |
| 02 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.21 | 100 |
| 01 feb 2024 | 22.02 | 22.32 | 21.81 | 22.29 | 22.21 | 2,300 |
| 31 ene 2024 | 22.04 | 22.75 | 21.57 | 22.25 | 22.17 | 2,400 |
| 30 ene 2024 | 22.20 | 22.45 | 22.03 | 22.36 | 22.28 | 1,900 |
| 29 ene 2024 | 22.00 | 22.68 | 22.00 | 22.35 | 22.27 | 1,500 |
| 26 ene 2024 | 22.00 | 22.35 | 22.00 | 22.35 | 22.27 | 900 |
| 25 ene 2024 | 21.85 | 22.38 | 21.85 | 22.20 | 22.12 | 2,200 |
| 24 ene 2024 | 21.60 | 22.59 | 21.60 | 22.20 | 22.12 | 1,800 |
| 23 ene 2024 | 22.36 | 22.75 | 22.00 | 22.00 | 21.92 | 2,000 |
| 22 ene 2024 | 22.75 | 22.75 | 21.89 | 22.38 | 22.30 | 3,200 |
| 19 ene 2024 | 22.56 | 22.75 | 22.56 | 22.75 | 22.66 | 3,500 |
| 18 ene 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.30 | - |
| 17 ene 2024 | 21.90 | 22.50 | 21.90 | 22.38 | 22.30 | 1,300 |
| 16 ene 2024 | 22.50 | 22.60 | 21.57 | 22.43 | 22.34 | 1,800 |
| 12 ene 2024 | 21.70 | 22.75 | 21.70 | 22.69 | 22.60 | 1,900 |
| 11 ene 2024 | 22.00 | 22.73 | 22.00 | 22.50 | 22.41 | 3,300 |
| 10 ene 2024 | 22.33 | 22.80 | 22.33 | 22.80 | 22.71 | 1,900 |
| 09 ene 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.75 | - |
| 08 ene 2024 | 22.83 | 23.14 | 22.52 | 22.84 | 22.75 | 7,900 |
| 05 ene 2024 | 22.80 | 23.20 | 22.56 | 23.20 | 23.11 | 6,100 |
| 04 ene 2024 | 23.40 | 23.60 | 23.20 | 23.20 | 23.11 | 3,400 |
| 03 ene 2024 | 23.87 | 23.94 | 23.21 | 23.40 | 23.31 | 5,300 |
| 02 ene 2024 | 22.79 | 23.35 | 22.75 | 23.35 | 23.26 | 1,600 |
| 29 dic 2023 | 23.25 | 23.28 | 23.00 | 23.00 | 22.91 | 3,600 |
| 28 dic 2023 | 23.40 | 23.46 | 23.20 | 23.34 | 23.25 | 2,400 |
| 27 dic 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | 300 |
| 26 dic 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | 400 |
| 22 dic 2023 | 23.96 | 23.96 | 23.00 | 23.55 | 23.46 | 2,200 |
| 21 dic 2023 | 23.48 | 23.79 | 23.12 | 23.20 | 23.11 | 9,800 |
| 20 dic 2023 | 22.72 | 23.45 | 22.72 | 23.35 | 23.26 | 3,900 |
| 19 dic 2023 | 23.60 | 23.60 | 23.04 | 23.43 | 23.34 | 2,800 |
| 18 dic 2023 | 23.48 | 24.95 | 22.89 | 23.49 | 23.40 | 16,200 |
| 15 dic 2023 | 22.07 | 23.97 | 22.07 | 23.97 | 23.88 | 9,600 |
| 14 dic 2023 | 21.00 | 23.09 | 21.00 | 22.95 | 22.86 | 12,000 |
| 13 dic 2023 | 20.48 | 20.99 | 20.10 | 20.98 | 20.90 | 8,100 |
| 12 dic 2023 | 20.00 | 20.48 | 20.00 | 20.25 | 20.17 | 2,200 |
| 11 dic 2023 | 19.98 | 20.49 | 19.91 | 20.48 | 20.40 | 7,900 |
| 08 dic 2023 | 19.75 | 19.98 | 19.75 | 19.96 | 19.88 | 1,900 |
| 07 dic 2023 | 18.79 | 19.87 | 18.61 | 19.71 | 19.64 | 7,800 |
| 06 dic 2023 | 18.00 | 18.60 | 18.00 | 18.30 | 18.23 | 159,600 |
| 05 dic 2023 | 18.35 | 20.00 | 18.18 | 18.24 | 18.17 | 48,900 |
| 04 dic 2023 | 18.49 | 18.90 | 18.05 | 18.40 | 18.33 | 21,200 |
| 01 dic 2023 | 17.80 | 19.00 | 17.66 | 18.46 | 18.39 | 45,200 |
| 30 nov 2023 | 17.85 | 17.90 | 17.66 | 17.80 | 17.73 | 4,100 |
| 29 nov 2023 | 17.85 | 18.11 | 17.75 | 17.99 | 17.92 | 4,700 |
| 28 nov 2023 | 17.69 | 18.07 | 17.69 | 18.00 | 17.93 | 1,300 |
| 27 nov 2023 | 18.03 | 18.35 | 17.99 | 17.99 | 17.92 | 2,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.