NasdaqGM - Delayed Quote • USD
HMN Financial, Inc. (HMNF)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.40 | 19.89 | 19.89 | 19.89 | 19.89 | 2 |
Apr 24, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1,400 |
Apr 23, 2024 | 19.75 | 19.75 | 19.60 | 19.60 | 19.60 | 2,100 |
Apr 22, 2024 | 19.51 | 19.75 | 19.51 | 19.58 | 19.58 | 1,600 |
Apr 19, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 700 |
Apr 18, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 500 |
Apr 17, 2024 | 19.68 | 19.68 | 19.46 | 19.66 | 19.66 | 1,900 |
Apr 16, 2024 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | 1,100 |
Apr 15, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 300 |
Apr 12, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 300 |
Apr 11, 2024 | 20.45 | 20.45 | 20.01 | 20.10 | 20.10 | 3,100 |
Apr 10, 2024 | 20.31 | 20.65 | 19.87 | 20.25 | 20.25 | 7,800 |
Apr 9, 2024 | 20.50 | 20.89 | 20.50 | 20.65 | 20.65 | 2,200 |
Apr 8, 2024 | 20.70 | 20.84 | 20.60 | 20.60 | 20.60 | 2,800 |
Apr 5, 2024 | 20.74 | 20.74 | 20.26 | 20.70 | 20.70 | 4,800 |
Apr 4, 2024 | 21.25 | 21.25 | 20.70 | 20.70 | 20.70 | 5,100 |
Apr 3, 2024 | 20.86 | 20.89 | 20.70 | 20.70 | 20.70 | 2,800 |
Apr 2, 2024 | 21.80 | 21.80 | 20.70 | 20.86 | 20.86 | 5,600 |
Apr 1, 2024 | 21.00 | 21.20 | 20.85 | 20.85 | 20.85 | 3,300 |
Mar 28, 2024 | 21.05 | 21.21 | 20.76 | 21.10 | 21.10 | 5,900 |
Mar 27, 2024 | 21.15 | 21.97 | 21.00 | 21.06 | 21.06 | 4,700 |
Mar 26, 2024 | 20.92 | 21.81 | 20.81 | 21.38 | 21.38 | 2,600 |
Mar 25, 2024 | 20.35 | 21.77 | 20.35 | 21.77 | 21.77 | 6,300 |
Mar 22, 2024 | 20.50 | 20.50 | 20.25 | 20.45 | 20.45 | 2,100 |
Mar 21, 2024 | 20.44 | 20.50 | 20.30 | 20.44 | 20.44 | 2,500 |
Mar 20, 2024 | 20.01 | 20.50 | 20.01 | 20.50 | 20.50 | 1,800 |
Mar 19, 2024 | 19.90 | 20.17 | 19.84 | 19.88 | 19.88 | 3,900 |
Mar 18, 2024 | 20.00 | 20.30 | 20.00 | 20.01 | 20.01 | 1,600 |
Mar 15, 2024 | 20.49 | 20.49 | 20.10 | 20.26 | 20.26 | 1,400 |
Mar 14, 2024 | 20.00 | 20.20 | 20.00 | 20.18 | 20.18 | 3,100 |
Mar 13, 2024 | 20.12 | 20.50 | 20.12 | 20.30 | 20.30 | 1,400 |
Mar 12, 2024 | 20.25 | 20.50 | 20.06 | 20.40 | 20.40 | 2,400 |
Mar 11, 2024 | 20.15 | 20.39 | 20.15 | 20.39 | 20.39 | 900 |
Mar 8, 2024 | 20.25 | 20.50 | 20.20 | 20.40 | 20.40 | 3,600 |
Mar 7, 2024 | 20.01 | 20.49 | 20.01 | 20.38 | 20.38 | 2,500 |
Mar 6, 2024 | 19.99 | 20.48 | 19.54 | 20.48 | 20.48 | 2,500 |
Mar 5, 2024 | 19.80 | 20.48 | 19.75 | 19.81 | 19.81 | 4,800 |
Mar 4, 2024 | 19.75 | 20.00 | 19.75 | 19.95 | 19.95 | 3,900 |
Mar 1, 2024 | 19.70 | 20.09 | 19.70 | 19.90 | 19.90 | 1,200 |
Feb 29, 2024 | 20.15 | 20.17 | 19.90 | 19.90 | 19.90 | 1,000 |
Feb 28, 2024 | 19.62 | 20.35 | 19.62 | 19.90 | 19.90 | 1,700 |
Feb 27, 2024 | 20.00 | 20.20 | 19.51 | 19.85 | 19.85 | 7,200 |
Feb 26, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 300 |
Feb 23, 2024 | 20.50 | 20.50 | 19.80 | 20.27 | 20.27 | 5,900 |
Feb 22, 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 1,800 |
Feb 21, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 300 |
Feb 20, 2024 | 20.05 | 20.33 | 19.76 | 19.76 | 19.76 | 2,100 |
Feb 16, 2024 | 20.00 | 20.89 | 20.00 | 20.22 | 20.22 | 1,000 |
Feb 15, 2024 | 20.00 | 20.40 | 18.57 | 20.40 | 20.40 | 6,200 |
Feb 14, 2024 | 20.00 | 20.40 | 19.52 | 20.40 | 20.40 | 1,400 |
Feb 13, 2024 | 20.79 | 20.79 | 19.70 | 20.25 | 20.25 | 3,200 |
Feb 12, 2024 | 0.08 Dividend | |||||
Feb 12, 2024 | 21.24 | 21.24 | 20.61 | 20.61 | 20.61 | 1,200 |
Feb 9, 2024 | 21.54 | 21.87 | 20.47 | 21.10 | 21.02 | 6,400 |
Feb 8, 2024 | 22.01 | 22.01 | 21.50 | 21.99 | 21.91 | 5,600 |
Feb 7, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.24 | - |
Feb 6, 2024 | 22.10 | 22.55 | 22.07 | 22.32 | 22.24 | 1,100 |
Feb 5, 2024 | 22.00 | 22.46 | 22.00 | 22.46 | 22.37 | 600 |
Feb 2, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.21 | 100 |
Feb 1, 2024 | 22.02 | 22.32 | 21.81 | 22.29 | 22.21 | 2,300 |
Jan 31, 2024 | 22.04 | 22.75 | 21.57 | 22.25 | 22.17 | 2,400 |
Jan 30, 2024 | 22.20 | 22.45 | 22.03 | 22.36 | 22.28 | 1,900 |
Jan 29, 2024 | 22.00 | 22.68 | 22.00 | 22.35 | 22.27 | 1,500 |
Jan 26, 2024 | 22.00 | 22.35 | 22.00 | 22.35 | 22.27 | 900 |
Jan 25, 2024 | 21.85 | 22.38 | 21.85 | 22.20 | 22.12 | 2,200 |
Jan 24, 2024 | 21.60 | 22.59 | 21.60 | 22.20 | 22.12 | 1,800 |
Jan 23, 2024 | 22.36 | 22.75 | 22.00 | 22.00 | 21.92 | 2,000 |
Jan 22, 2024 | 22.75 | 22.75 | 21.89 | 22.38 | 22.30 | 3,200 |
Jan 19, 2024 | 22.56 | 22.75 | 22.56 | 22.75 | 22.66 | 3,500 |
Jan 18, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.30 | - |
Jan 17, 2024 | 21.90 | 22.50 | 21.90 | 22.38 | 22.30 | 1,300 |
Jan 16, 2024 | 22.50 | 22.60 | 21.57 | 22.43 | 22.34 | 1,800 |
Jan 12, 2024 | 21.70 | 22.75 | 21.70 | 22.69 | 22.60 | 1,900 |
Jan 11, 2024 | 22.00 | 22.73 | 22.00 | 22.50 | 22.41 | 3,300 |
Jan 10, 2024 | 22.33 | 22.80 | 22.33 | 22.80 | 22.71 | 1,900 |
Jan 9, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.75 | - |
Jan 8, 2024 | 22.83 | 23.14 | 22.52 | 22.84 | 22.75 | 7,900 |
Jan 5, 2024 | 22.80 | 23.20 | 22.56 | 23.20 | 23.11 | 6,100 |
Jan 4, 2024 | 23.40 | 23.60 | 23.20 | 23.20 | 23.11 | 3,400 |
Jan 3, 2024 | 23.87 | 23.94 | 23.21 | 23.40 | 23.31 | 5,300 |
Jan 2, 2024 | 22.79 | 23.35 | 22.75 | 23.35 | 23.26 | 1,600 |
Dec 29, 2023 | 23.25 | 23.28 | 23.00 | 23.00 | 22.91 | 3,600 |
Dec 28, 2023 | 23.40 | 23.46 | 23.20 | 23.34 | 23.25 | 2,400 |
Dec 27, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | 300 |
Dec 26, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | 400 |
Dec 22, 2023 | 23.96 | 23.96 | 23.00 | 23.55 | 23.46 | 2,200 |
Dec 21, 2023 | 23.48 | 23.79 | 23.12 | 23.20 | 23.11 | 9,800 |
Dec 20, 2023 | 22.72 | 23.45 | 22.72 | 23.35 | 23.26 | 3,900 |
Dec 19, 2023 | 23.60 | 23.60 | 23.04 | 23.43 | 23.34 | 2,800 |
Dec 18, 2023 | 23.48 | 24.95 | 22.89 | 23.49 | 23.40 | 16,200 |
Dec 15, 2023 | 22.07 | 23.97 | 22.07 | 23.97 | 23.88 | 9,600 |
Dec 14, 2023 | 21.00 | 23.09 | 21.00 | 22.95 | 22.86 | 12,000 |
Dec 13, 2023 | 20.48 | 20.99 | 20.10 | 20.98 | 20.90 | 8,100 |
Dec 12, 2023 | 20.00 | 20.48 | 20.00 | 20.25 | 20.17 | 2,200 |
Dec 11, 2023 | 19.98 | 20.49 | 19.91 | 20.48 | 20.40 | 7,900 |
Dec 8, 2023 | 19.75 | 19.98 | 19.75 | 19.96 | 19.88 | 1,900 |
Dec 7, 2023 | 18.79 | 19.87 | 18.61 | 19.71 | 19.64 | 7,800 |
Dec 6, 2023 | 18.00 | 18.60 | 18.00 | 18.30 | 18.23 | 159,600 |
Dec 5, 2023 | 18.35 | 20.00 | 18.18 | 18.24 | 18.17 | 48,900 |
Dec 4, 2023 | 18.49 | 18.90 | 18.05 | 18.40 | 18.33 | 21,200 |
Dec 1, 2023 | 17.80 | 19.00 | 17.66 | 18.46 | 18.39 | 45,200 |
Nov 30, 2023 | 17.85 | 17.90 | 17.66 | 17.80 | 17.73 | 4,100 |
Nov 29, 2023 | 17.85 | 18.11 | 17.75 | 17.99 | 17.92 | 4,700 |
Nov 28, 2023 | 17.69 | 18.07 | 17.69 | 18.00 | 17.93 | 1,300 |
Nov 27, 2023 | 18.03 | 18.35 | 17.99 | 17.99 | 17.92 | 2,200 |
Nov 24, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.59 | 500 |
Nov 22, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | 300 |
Nov 21, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | 200 |
Nov 20, 2023 | 18.06 | 18.35 | 18.02 | 18.02 | 17.95 | 2,800 |
Nov 17, 2023 | 17.93 | 18.68 | 17.93 | 18.50 | 18.43 | 6,500 |
Nov 16, 2023 | 17.60 | 17.94 | 17.60 | 17.94 | 17.87 | 900 |
Nov 15, 2023 | 0.08 Dividend | |||||
Nov 15, 2023 | 18.29 | 18.40 | 17.86 | 17.87 | 17.80 | 800 |
Nov 14, 2023 | 19.11 | 19.11 | 17.81 | 17.87 | 17.72 | 7,200 |
Nov 13, 2023 | 18.08 | 18.30 | 18.06 | 18.06 | 17.91 | 800 |
Nov 10, 2023 | 18.75 | 19.48 | 18.58 | 19.48 | 19.32 | 1,200 |
Nov 9, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.97 | - |
Nov 8, 2023 | 18.11 | 18.12 | 18.11 | 18.12 | 17.97 | 400 |
Nov 7, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.35 | 300 |
Nov 6, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.52 | 1,300 |
Nov 3, 2023 | 18.49 | 19.00 | 18.49 | 18.79 | 18.63 | 1,500 |
Nov 2, 2023 | 18.80 | 18.89 | 18.49 | 18.89 | 18.73 | 3,000 |
Nov 1, 2023 | 18.31 | 18.69 | 18.31 | 18.65 | 18.50 | 700 |
Oct 31, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.60 | - |
Oct 30, 2023 | 18.30 | 18.80 | 18.30 | 18.75 | 18.60 | 1,400 |
Oct 27, 2023 | 18.46 | 18.51 | 18.26 | 18.41 | 18.26 | 1,300 |
Oct 26, 2023 | 18.11 | 18.78 | 18.11 | 18.50 | 18.35 | 3,300 |
Oct 25, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.49 | 400 |
Oct 24, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.49 | - |
Oct 23, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.49 | - |
Oct 20, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.49 | 300 |
Oct 19, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.37 | - |
Oct 18, 2023 | 18.55 | 18.55 | 18.52 | 18.52 | 18.37 | 900 |
Oct 17, 2023 | 18.66 | 18.66 | 18.52 | 18.55 | 18.40 | 3,500 |
Oct 16, 2023 | 18.80 | 18.80 | 18.57 | 18.57 | 18.42 | 1,900 |
Oct 13, 2023 | 18.85 | 18.95 | 18.80 | 18.90 | 18.74 | 1,200 |
Oct 12, 2023 | 18.55 | 19.99 | 18.55 | 18.90 | 18.74 | 2,900 |
Oct 11, 2023 | 18.99 | 18.99 | 18.76 | 18.76 | 18.61 | 1,800 |
Oct 10, 2023 | 19.10 | 19.25 | 18.81 | 18.81 | 18.65 | 4,200 |
Oct 9, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 500 |
Oct 6, 2023 | 19.13 | 19.13 | 19.00 | 19.00 | 18.84 | 1,700 |
Oct 5, 2023 | 19.25 | 19.45 | 19.01 | 19.01 | 18.85 | 5,800 |
Oct 4, 2023 | 19.50 | 19.60 | 19.16 | 19.58 | 19.42 | 3,100 |
Oct 3, 2023 | 19.80 | 19.80 | 19.12 | 19.25 | 19.09 | 7,300 |
Oct 2, 2023 | 19.21 | 19.66 | 19.00 | 19.60 | 19.44 | 4,600 |
Sep 29, 2023 | 20.49 | 20.49 | 19.13 | 19.13 | 18.97 | 1,400 |
Sep 28, 2023 | 19.75 | 19.76 | 19.06 | 19.13 | 18.97 | 1,600 |
Sep 27, 2023 | 19.39 | 19.39 | 19.25 | 19.25 | 19.09 | 900 |
Sep 26, 2023 | 19.71 | 19.95 | 19.25 | 19.40 | 19.24 | 11,000 |
Sep 25, 2023 | 19.77 | 19.86 | 19.36 | 19.62 | 19.46 | 2,100 |
Sep 22, 2023 | 19.70 | 20.25 | 19.41 | 19.85 | 19.69 | 2,800 |
Sep 21, 2023 | 19.93 | 19.95 | 19.41 | 19.80 | 19.64 | 1,000 |
Sep 20, 2023 | 20.21 | 20.38 | 20.00 | 20.00 | 19.83 | 1,200 |
Sep 19, 2023 | 20.20 | 20.49 | 20.18 | 20.49 | 20.32 | 13,500 |
Sep 18, 2023 | 20.13 | 20.49 | 19.82 | 20.46 | 20.29 | 4,700 |
Sep 15, 2023 | 20.09 | 20.50 | 19.55 | 20.49 | 20.32 | 9,000 |
Sep 14, 2023 | 19.81 | 20.09 | 19.81 | 20.09 | 19.92 | 1,900 |
Sep 13, 2023 | 19.33 | 19.81 | 19.33 | 19.81 | 19.65 | 3,900 |
Sep 12, 2023 | 19.25 | 19.27 | 19.25 | 19.27 | 19.11 | 1,800 |
Sep 11, 2023 | 19.25 | 19.90 | 19.25 | 19.36 | 19.20 | 1,800 |
Sep 8, 2023 | 19.42 | 19.90 | 19.42 | 19.90 | 19.74 | 2,700 |
Sep 7, 2023 | 19.08 | 19.90 | 19.06 | 19.11 | 18.95 | 3,100 |
Sep 6, 2023 | 19.26 | 19.49 | 19.06 | 19.25 | 19.09 | 2,700 |
Sep 5, 2023 | 20.10 | 20.10 | 19.30 | 19.31 | 19.15 | 1,300 |
Sep 1, 2023 | 19.31 | 19.67 | 19.27 | 19.65 | 19.49 | 2,700 |
Aug 31, 2023 | 19.25 | 19.68 | 19.25 | 19.65 | 19.49 | 2,300 |
Aug 30, 2023 | 19.10 | 19.64 | 19.00 | 19.64 | 19.48 | 4,900 |
Aug 29, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.31 | 200 |
Aug 28, 2023 | 19.30 | 19.67 | 19.25 | 19.47 | 19.31 | 800 |
Aug 25, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.24 | - |
Aug 24, 2023 | 19.28 | 19.60 | 19.00 | 19.40 | 19.24 | 7,000 |
Aug 23, 2023 | 19.01 | 19.64 | 19.01 | 19.64 | 19.48 | 800 |
Aug 22, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.95 | 200 |
Aug 21, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 500 |
Aug 18, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.11 | 200 |
Aug 17, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.52 | 400 |
Aug 16, 2023 | 19.58 | 19.80 | 19.58 | 19.80 | 19.64 | 300 |
Aug 15, 2023 | 0.08 Dividend | |||||
Aug 15, 2023 | 19.18 | 20.10 | 19.18 | 19.70 | 19.54 | 2,800 |
Aug 14, 2023 | 19.95 | 19.95 | 19.50 | 19.50 | 19.26 | 500 |
Aug 11, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.00 | 200 |
Aug 10, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.00 | 100 |
Aug 9, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.00 | 200 |
Aug 8, 2023 | 19.46 | 20.65 | 19.15 | 20.25 | 20.00 | 2,800 |
Aug 7, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.56 | 300 |
Aug 4, 2023 | 20.00 | 20.82 | 20.00 | 20.82 | 20.56 | 1,100 |
Aug 3, 2023 | 19.86 | 19.86 | 19.76 | 19.76 | 19.52 | 600 |
Aug 2, 2023 | 19.98 | 20.00 | 19.62 | 19.62 | 19.38 | 1,800 |
Aug 1, 2023 | 20.00 | 20.00 | 19.99 | 19.99 | 19.74 | 600 |
Jul 31, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.00 | 600 |
Jul 28, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.01 | 400 |
Jul 27, 2023 | 20.83 | 20.83 | 20.09 | 20.82 | 20.56 | 2,800 |
Jul 26, 2023 | 19.86 | 20.47 | 19.80 | 20.47 | 20.22 | 11,300 |
Jul 25, 2023 | 19.84 | 19.84 | 19.28 | 19.28 | 19.04 | 1,200 |
Jul 24, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.01 | - |
Jul 21, 2023 | 19.40 | 19.42 | 19.25 | 19.25 | 19.01 | 30,100 |
Jul 20, 2023 | 19.31 | 19.87 | 19.31 | 19.87 | 19.63 | 400 |
Jul 19, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.21 | 100 |
Jul 18, 2023 | 19.16 | 19.63 | 19.16 | 19.63 | 19.39 | 14,900 |
Jul 17, 2023 | 19.70 | 19.95 | 19.07 | 19.07 | 18.84 | 1,500 |
Jul 14, 2023 | 19.20 | 19.55 | 19.14 | 19.14 | 18.90 | 7,100 |
Jul 13, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.16 | 17,900 |
Jul 12, 2023 | 19.50 | 20.41 | 19.02 | 20.41 | 20.16 | 2,300 |
Jul 11, 2023 | 19.21 | 19.32 | 19.21 | 19.32 | 19.08 | 400 |
Jul 10, 2023 | 19.67 | 19.76 | 19.15 | 19.15 | 18.91 | 1,700 |
Jul 7, 2023 | 19.21 | 20.28 | 19.21 | 19.36 | 19.12 | 800 |
Jul 6, 2023 | 18.81 | 19.93 | 18.81 | 19.29 | 19.05 | 2,500 |
Jul 5, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.22 | - |
Jul 3, 2023 | 19.30 | 20.47 | 19.30 | 20.47 | 20.22 | 1,600 |
Jun 30, 2023 | 18.66 | 19.00 | 18.66 | 18.74 | 18.51 | 3,200 |
Jun 29, 2023 | 18.66 | 19.00 | 18.61 | 18.95 | 18.72 | 2,500 |
Jun 28, 2023 | 18.74 | 18.82 | 18.74 | 18.82 | 18.59 | 600 |
Jun 27, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.51 | 100 |
Jun 26, 2023 | 18.56 | 18.75 | 18.20 | 18.74 | 18.51 | 5,400 |
Jun 23, 2023 | 18.70 | 18.83 | 18.56 | 18.56 | 18.33 | 5,700 |
Jun 22, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.57 | 100 |
Jun 21, 2023 | 18.80 | 18.80 | 18.76 | 18.80 | 18.57 | 1,100 |
Jun 20, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.56 | 400 |
Jun 16, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | 800 |
Jun 15, 2023 | 18.87 | 19.10 | 18.72 | 19.10 | 18.86 | 2,100 |
Jun 14, 2023 | 19.10 | 19.10 | 18.61 | 18.74 | 18.51 | 3,800 |
Jun 13, 2023 | 20.00 | 20.00 | 18.66 | 18.66 | 18.43 | 2,200 |
Jun 12, 2023 | 18.99 | 19.50 | 18.99 | 19.10 | 18.86 | 2,100 |
Jun 9, 2023 | 18.46 | 19.00 | 18.46 | 18.99 | 18.76 | 2,300 |
Jun 8, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | 100 |
Jun 7, 2023 | 18.41 | 18.79 | 18.40 | 18.75 | 18.52 | 3,600 |
Jun 6, 2023 | 18.15 | 18.60 | 18.12 | 18.60 | 18.37 | 2,900 |
Jun 5, 2023 | 18.41 | 18.41 | 18.40 | 18.40 | 18.17 | 500 |
Jun 2, 2023 | 18.17 | 18.50 | 18.11 | 18.40 | 18.17 | 7,900 |
Jun 1, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.08 | 700 |
May 31, 2023 | 18.31 | 18.50 | 18.31 | 18.47 | 18.24 | 1,100 |
May 30, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.27 | 800 |
May 26, 2023 | 18.01 | 18.45 | 18.01 | 18.43 | 18.20 | 1,600 |
May 25, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.20 | 200 |
May 24, 2023 | 18.21 | 18.47 | 18.20 | 18.21 | 17.99 | 2,100 |
May 23, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | 300 |
May 22, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.93 | 2,200 |
May 19, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.90 | 200 |
May 18, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.90 | 1,200 |
May 17, 2023 | 17.81 | 18.33 | 17.81 | 18.06 | 17.84 | 3,400 |
May 16, 2023 | 0.08 Dividend | |||||
May 16, 2023 | 18.00 | 18.17 | 18.00 | 18.06 | 17.84 | 2,600 |
May 15, 2023 | 18.20 | 18.20 | 18.06 | 18.06 | 17.76 | 1,000 |
May 12, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.00 | 600 |
May 11, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.00 | - |
May 10, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.00 | 400 |
May 9, 2023 | 18.00 | 18.00 | 17.66 | 18.00 | 17.70 | 4,300 |
May 8, 2023 | 18.00 | 18.33 | 17.98 | 18.00 | 17.70 | 3,100 |
May 5, 2023 | 17.76 | 18.25 | 17.76 | 18.25 | 17.95 | 2,200 |
May 4, 2023 | 17.31 | 18.20 | 17.31 | 18.20 | 17.90 | 600 |
May 3, 2023 | 17.57 | 18.28 | 17.57 | 18.17 | 17.87 | 2,000 |
May 2, 2023 | 18.64 | 18.99 | 17.34 | 17.99 | 17.69 | 12,700 |
May 1, 2023 | 18.59 | 18.59 | 18.06 | 18.06 | 17.76 | 700 |
Apr 28, 2023 | 18.47 | 18.47 | 18.19 | 18.19 | 17.89 | 3,200 |
Apr 27, 2023 | 18.42 | 18.42 | 18.35 | 18.37 | 18.06 | 700 |
Apr 26, 2023 | 18.35 | 18.35 | 18.20 | 18.20 | 17.90 | 3,200 |
Related Tickers
NODB North Dallas Bank & Trust Co.
47.00
0.00%
ALRS Alerus Financial Corporation
20.45
-0.44%
HLFN Home Loan Financial Corporation
28.15
0.00%
HFBA HFB Financial Corporation
27.75
0.00%
OTTW Ottawa Bancorp, Inc.
11.16
0.00%
MCHB Mechanics Bank
26,000.00
0.00%
MFGI Merchants Financial Group, Inc.
24.05
0.00%
GCBC Greene County Bancorp, Inc.
28.89
0.00%
PFBX Peoples Financial Corporation
16.00
0.00%
TRCY Tri City Bankshares Corporation
11.20
+1.63%