Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horace Mann Educators Corp (NY: HMN )

34.85 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.13 10.19 9.991 10.09 106,319 -0.10(-0.95%)
Jan 29, 2004 10.09 10.21 10.04 10.19 206,767 +0.07(+0.70%)
Jan 28, 2004 10.35 10.35 10.10 10.12 101,683 -0.23(-2.19%)
Jan 27, 2004 10.35 10.35 10.15 10.35 140,471 -0.01(-0.06%)
Jan 26, 2004 10.26 10.35 10.16 10.35 141,708 +0.05(+0.50%)
Jan 23, 2004 10.31 10.42 10.20 10.30 387,109 +0.12(+1.14%)
Jan 22, 2004 9.998 10.22 9.998 10.19 250,036 +0.25(+2.54%)
Jan 21, 2004 10.00 10.02 9.868 9.933 124,554 +0.03(+0.33%)
Jan 20, 2004 9.758 9.946 9.732 9.901 161,025 +0.21(+2.14%)
Jan 16, 2004 9.933 9.933 9.616 9.694 115,591 -0.14(-1.38%)
Jan 15, 2004 9.739 9.855 9.661 9.830 112,810 +0.12(+1.27%)
Jan 14, 2004 9.584 9.965 9.584 9.707 315,405 +0.19(+1.97%)
Jan 13, 2004 9.448 9.538 9.428 9.519 296,397 +0.14(+1.45%)
Jan 12, 2004 9.305 9.422 9.305 9.383 385,872 +0.14(+1.47%)
Jan 09, 2004 9.286 9.435 9.234 9.247 133,517 -0.09(-0.97%)
Jan 08, 2004 9.124 9.338 9.124 9.338 328,231 +0.25(+2.70%)
Jan 07, 2004 9.124 9.202 9.066 9.092 215,421 -0.09(-0.99%)
Jan 06, 2004 9.221 9.279 9.124 9.182 106,937 -0.05(-0.56%)
Jan 05, 2004 9.189 9.389 9.189 9.234 162,106 +0.01(+0.14%)
Jan 02, 2004 9.085 9.454 9.085 9.221 122,700 +0.18(+2.00%)
Dec 31, 2003 9.234 9.305 9.040 9.040 233,347 -0.19(-2.10%)
Dec 30, 2003 9.072 9.364 9.072 9.234 145,880 +0.12(+1.35%)
Dec 29, 2003 8.898 9.279 8.898 9.111 172,924 +0.19(+2.10%)
Dec 26, 2003 8.930 8.995 8.852 8.924 30,597 -0.02(-0.22%)
Dec 24, 2003 8.833 8.949 8.814 8.943 24,107 +0.05(+0.51%)
Dec 23, 2003 8.885 8.917 8.755 8.898 156,543 +0.05(+0.59%)
Dec 22, 2003 8.898 8.930 8.671 8.846 512,282 -0.08(-0.94%)
Dec 19, 2003 8.794 8.930 8.632 8.930 181,114 +0.14(+1.62%)
Dec 18, 2003 8.768 8.885 8.768 8.788 201,667 -0.11(-1.24%)
Dec 17, 2003 8.807 8.917 8.755 8.898 137,226 +0.01(+0.15%)
Dec 16, 2003 8.865 8.969 8.833 8.885 158,552 +0.07(+0.81%)
Dec 15, 2003 8.911 8.975 8.762 8.814 208,312 -0.10(-1.09%)
Dec 12, 2003 8.872 8.911 8.820 8.911 161,952 +0.03(+0.36%)
Dec 11, 2003 8.639 9.040 8.639 8.878 271,980 +0.27(+3.08%)
Dec 10, 2003 8.626 8.723 8.477 8.613 528,353 +0.05(+0.60%)
Dec 09, 2003 8.898 8.898 8.561 8.561 471,484 -0.30(-3.43%)
Dec 08, 2003 8.801 8.949 8.801 8.865 153,607 +0.07(+0.81%)
Dec 05, 2003 8.865 8.937 8.807 8.794 135,526 -0.03(-0.29%)
Dec 04, 2003 8.542 8.872 8.509 8.820 267,035 +0.23(+2.71%)
Dec 03, 2003 8.755 8.755 8.581 8.587 225,465 -0.17(-1.92%)
Dec 02, 2003 8.794 8.801 8.729 8.755 180,341 -0.03(-0.37%)
Dec 01, 2003 8.865 8.891 8.768 8.788 179,723 +0.05(+0.52%)
Nov 28, 2003 8.762 8.768 8.736 8.742 56,096 -0.01(-0.07%)
Nov 26, 2003 8.768 8.794 8.729 8.749 177,869 +0.02(+0.22%)
Nov 25, 2003 8.704 8.742 8.704 8.729 150,053 -0.01(-0.15%)
Nov 24, 2003 8.632 8.742 8.632 8.742 493,583 +0.11(+1.27%)
Nov 21, 2003 8.613 8.671 8.606 8.632 289,134 +0.09(+1.06%)
Nov 20, 2003 8.587 8.639 8.587 8.542 198,113 -0.05(-0.60%)
Nov 19, 2003 8.425 8.671 8.289 8.594 583,831 +0.22(+2.63%)
Nov 18, 2003 8.594 8.613 8.335 8.374 434,396 -0.16(-1.82%)
Nov 17, 2003 8.445 8.613 8.432 8.529 263,790 +0.04(+0.46%)
Nov 14, 2003 8.639 8.671 8.412 8.490 149,743 -0.16(-1.80%)
Nov 13, 2003 8.606 8.671 8.568 8.645 171,378 +0.03(+0.38%)
Nov 12, 2003 8.600 8.658 8.594 8.613 245,400 +0.04(+0.45%)
Nov 11, 2003 8.639 8.639 8.548 8.574 83,757 +0.03(+0.38%)
Nov 10, 2003 8.529 8.639 8.529 8.542 229,947 +0.01(+0.15%)
Nov 07, 2003 8.684 8.691 8.496 8.529 249,264 -0.17(-1.93%)
Nov 06, 2003 8.606 8.716 8.600 8.697 211,248 +0.07(+0.83%)
Nov 05, 2003 8.749 8.697 8.581 8.626 467,930 -0.17(-1.99%)
Nov 04, 2003 8.749 8.801 8.652 8.801 197,801 +0.12(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.