-
5 DAY PERFORMANCE
+1.18% -
1 MONTH PERFORMANCE
+7.95% -
3 MONTH PERFORMANCE
+30.09% -
6 MONTH PERFORMANCE
+36.38% -
YEAR-TO-DATE PERFORMANCE
+22.74% -
1 YEAR PERFORMANCE
+48.50%
HMN Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $27.16 | $28.23 (3.94%) | $28.25 | $27.16 | 18,900 | $124.02 M |
| 10/03/2024 | $27.05 | $27.17 (0.44%) | $27.51 | $27.05 | 1,235 | $119.37 M |
| 10/02/2024 | $27.08 | $27.33 (0.92%) | $27.33 | $26.60 | 1,430 | $120.07 M |
| 10/01/2024 | $27.31 | $27.57 (0.95%) | $27.57 | $27.20 | 2,200 | $121.12 M |
| 09/30/2024 | $27.83 | $27.90 (0.25%) | $28.03 | $27.60 | 8,500 | $122.57 M |
| 09/27/2024 | $27.40 | $28.11 (2.59%) | $28.11 | $27.40 | 16,003 | $123.50 M |
| 09/26/2024 | $26.72 | $26.74 (0.07%) | $26.74 | $26.72 | 1,700 | $117.48 M |
| 09/25/2024 | $26.00 | $26.57 (2.19%) | $26.57 | $25.85 | 3,135 | $116.73 M |
| 09/24/2024 | $26.44 | $25.70 (-2.8%) | $26.44 | $25.61 | 1,900 | $112.91 M |
| 09/23/2024 | $26.77 | $26.50 (-1.01%) | $26.77 | $26.50 | 1,800 | $116.42 M |
| 09/20/2024 | $26.39 | $26.94 (2.08%) | $27.25 | $26.39 | 11,500 | $118.36 M |
| 09/19/2024 | $25.75 | $27.25 (5.83%) | $27.25 | $25.75 | 2,113 | $119.72 M |
| 09/18/2024 | $25.84 | $26.51 (2.59%) | $26.99 | $25.80 | 3,907 | $116.47 M |
| 09/17/2024 | $25.15 | $26.02 (3.46%) | $26.06 | $25.11 | 3,439 | $114.31 M |
| 09/16/2024 | $25.18 | $25.15 (-0.12%) | $25.50 | $25.00 | 2,641 | $110.49 M |
| 09/13/2024 | $25.00 | $25.65 (2.6%) | $25.70 | $24.95 | 9,944 | $112.69 M |
| 09/12/2024 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 300 | $109.75 M |
| 09/11/2024 | $25.09 | $24.98 (-0.44%) | $25.67 | $24.69 | 4,004 | $109.75 M |
| 09/10/2024 | $24.90 | $24.99 (0.36%) | $25.14 | $24.80 | 1,700 | $109.79 M |
| 09/09/2024 | $25.30 | $24.66 (-2.53%) | $26.42 | $24.56 | 9,200 | $108.34 M |
| 09/06/2024 | $26.05 | $25.50 (-2.11%) | $26.05 | $25.45 | 2,500 | $112.03 M |
| 09/05/2024 | $26.43 | $26.15 (-1.06%) | $26.51 | $25.66 | 9,900 | $114.89 M |
| 09/04/2024 | $26.66 | $26.88 (0.83%) | $26.95 | $26.63 | 6,437 | $118.09 M |
| 09/03/2024 | $27.06 | $26.88 (-0.67%) | $27.06 | $26.06 | 5,300 | $118.09 M |
| 08/30/2024 | $26.78 | $26.86 (0.3%) | $27.00 | $25.71 | 3,600 | $118.00 M |
| 08/29/2024 | $26.77 | $26.90 (0.49%) | $26.90 | $26.77 | 500 | $118.18 M |
| 08/28/2024 | $26.38 | $26.94 (2.12%) | $26.94 | $26.35 | 2,700 | $118.36 M |
| 08/27/2024 | $26.46 | $26.75 (1.1%) | $26.75 | $26.10 | 3,129 | $117.52 M |
| 08/26/2024 | $26.70 | $26.37 (-1.24%) | $26.94 | $26.25 | 4,200 | $115.85 M |
| 08/23/2024 | $25.70 | $26.71 (3.93%) | $26.80 | $25.70 | 9,036 | $117.35 M |
| 08/22/2024 | $25.34 | $25.66 (1.26%) | $25.66 | $25.21 | 8,500 | $112.73 M |
| 08/21/2024 | $25.23 | $25.65 (1.66%) | $25.65 | $25.23 | 5,200 | $112.69 M |
| 08/20/2024 | $25.35 | $25.20 (-0.59%) | $25.69 | $25.00 | 8,000 | $110.71 M |
| 08/19/2024 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 400 | $113.00 M |
| 08/16/2024 | $25.53 | $25.72 (0.74%) | $25.72 | $25.53 | 3,800 | $113.00 M |
| 08/15/2024 | $24.60 | $25.39 (3.21%) | $25.53 | $24.55 | 12,800 | $111.55 M |
| 08/14/2024 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 400 | |
| 08/13/2024 | $24.59 | $24.73 (0.57%) | $24.73 | $24.59 | 1,800 | $108.65 M |
| 08/12/2024 | $24.54 | $23.72 (-3.34%) | $24.54 | $23.72 | 700 | $104.21 M |
| 08/09/2024 | $24.89 | $25.07 (0.72%) | $25.55 | $24.59 | 6,300 | $110.14 M |
| 08/08/2024 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 334 | $106.10 M |
| 08/07/2024 | $23.97 | $24.00 (0.13%) | $24.01 | $23.61 | 6,213 | $105.44 M |
| 08/06/2024 | $23.94 | $23.82 (-0.5%) | $23.94 | $23.81 | 2,028 | $104.65 M |
| 08/05/2024 | $23.73 | $23.90 (0.72%) | $24.32 | $23.73 | 2,441 | $105.00 M |
| 08/02/2024 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 0 | |
| 08/01/2024 | $26.81 | $25.56 (-4.66%) | $26.81 | $25.56 | 1,419 | $112.29 M |
| 07/31/2024 | $26.55 | $26.40 (-0.56%) | $26.90 | $26.07 | 44,200 | $115.98 M |
| 07/30/2024 | $26.49 | $26.40 (-0.34%) | $26.53 | $25.85 | 5,534 | $115.98 M |
| 07/29/2024 | $26.10 | $26.43 (1.26%) | $26.70 | $26.10 | 2,313 | $116.12 M |
| 07/26/2024 | $26.60 | $26.40 (-0.75%) | $26.60 | $26.01 | 1,200 | $115.98 M |
| 07/25/2024 | $26.44 | $26.45 (0.04%) | $26.61 | $26.02 | 2,700 | $116.20 M |
| 07/24/2024 | $26.64 | $26.61 (-0.11%) | $26.72 | $26.61 | 2,508 | $116.91 M |
| 07/23/2024 | $26.38 | $26.52 (0.53%) | $26.65 | $26.38 | 5,300 | $116.51 M |
| 07/22/2024 | $26.07 | $26.38 (1.19%) | $26.49 | $26.07 | 6,865 | $115.90 M |
| 07/19/2024 | $25.49 | $25.30 (-0.75%) | $26.21 | $25.30 | 16,334 | $111.15 M |
| 07/18/2024 | $26.08 | $25.93 (-0.58%) | $26.09 | $25.93 | 790 | $113.92 M |
| 07/17/2024 | $26.14 | $26.36 (0.84%) | $26.38 | $25.76 | 7,834 | $115.81 M |
| 07/16/2024 | $25.23 | $26.01 (3.09%) | $26.14 | $25.23 | 13,757 | $114.27 M |
| 07/15/2024 | $24.74 | $24.88 (0.57%) | $25.00 | $24.72 | 2,685 | $109.31 M |
| 07/12/2024 | $24.64 | $24.20 (-1.79%) | $24.67 | $23.45 | 9,900 | $106.32 M |
| 07/11/2024 | $23.16 | $24.40 (5.35%) | $24.40 | $23.10 | 17,307 | $107.20 M |
| 07/10/2024 | $22.63 | $22.87 (1.06%) | $23.05 | $22.50 | 10,143 | $100.48 M |
| 07/08/2024 | $22.15 | $21.98 (-0.77%) | $22.15 | $21.98 | 374 | $96.57 M |
| 07/05/2024 | $22.15 | $21.70 (-2.03%) | $22.15 | $21.70 | 294 | $95.34 M |