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 )

34.17 +0.17 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 9.229 9.300 9.035 9.035 233,486 -0.19(-2.10%)
Dec 30, 2003 9.067 9.358 9.067 9.229 145,967 +0.12(+1.35%)
Dec 29, 2003 8.892 9.274 8.892 9.106 173,027 +0.19(+2.10%)
Dec 26, 2003 8.925 8.989 8.847 8.918 30,616 -0.02(-0.22%)
Dec 24, 2003 8.828 8.944 8.808 8.938 24,121 +0.05(+0.51%)
Dec 23, 2003 8.879 8.912 8.750 8.892 156,637 +0.05(+0.59%)
Dec 22, 2003 8.892 8.925 8.666 8.841 512,588 -0.08(-0.94%)
Dec 19, 2003 8.789 8.925 8.627 8.925 181,222 +0.14(+1.62%)
Dec 18, 2003 8.763 8.879 8.763 8.782 201,788 -0.11(-1.24%)
Dec 17, 2003 8.802 8.912 8.750 8.892 137,308 +0.01(+0.15%)
Dec 16, 2003 8.860 8.963 8.828 8.879 158,647 +0.07(+0.81%)
Dec 15, 2003 8.905 8.970 8.757 8.808 208,437 -0.10(-1.09%)
Dec 12, 2003 8.867 8.905 8.815 8.905 162,049 +0.03(+0.36%)
Dec 11, 2003 8.634 9.035 8.634 8.873 272,143 +0.27(+3.08%)
Dec 10, 2003 8.621 8.718 8.472 8.608 528,669 +0.05(+0.60%)
Dec 09, 2003 8.892 8.892 8.556 8.556 471,767 -0.30(-3.43%)
Dec 08, 2003 8.795 8.944 8.795 8.860 153,699 +0.07(+0.81%)
Dec 05, 2003 8.860 8.931 8.802 8.789 135,607 -0.03(-0.29%)
Dec 04, 2003 8.537 8.867 8.504 8.815 267,195 +0.23(+2.71%)
Dec 03, 2003 8.750 8.750 8.575 8.582 225,600 -0.17(-1.92%)
Dec 02, 2003 8.789 8.795 8.724 8.750 180,449 -0.03(-0.37%)
Dec 01, 2003 8.860 8.886 8.763 8.782 179,831 +0.05(+0.52%)
Nov 28, 2003 8.757 8.763 8.731 8.737 56,129 -0.01(-0.07%)
Nov 26, 2003 8.763 8.789 8.724 8.744 177,975 +0.02(+0.22%)
Nov 25, 2003 8.698 8.737 8.698 8.724 150,142 -0.01(-0.15%)
Nov 24, 2003 8.627 8.737 8.627 8.737 493,878 +0.11(+1.27%)
Nov 21, 2003 8.608 8.666 8.601 8.627 289,307 +0.09(+1.06%)
Nov 20, 2003 8.582 8.634 8.582 8.537 198,231 -0.05(-0.60%)
Nov 19, 2003 8.420 8.666 8.284 8.588 584,180 +0.22(+2.63%)
Nov 18, 2003 8.588 8.608 8.330 8.369 434,656 -0.16(-1.82%)
Nov 17, 2003 8.440 8.608 8.427 8.524 263,948 +0.04(+0.46%)
Nov 14, 2003 8.634 8.666 8.407 8.485 149,833 -0.16(-1.80%)
Nov 13, 2003 8.601 8.666 8.563 8.640 171,481 +0.03(+0.38%)
Nov 12, 2003 8.595 8.653 8.588 8.608 245,547 +0.04(+0.45%)
Nov 11, 2003 8.634 8.634 8.543 8.569 83,807 +0.03(+0.38%)
Nov 10, 2003 8.524 8.634 8.524 8.537 230,085 +0.01(+0.15%)
Nov 07, 2003 8.679 8.685 8.491 8.524 249,413 -0.17(-1.93%)
Nov 06, 2003 8.601 8.711 8.595 8.692 211,375 +0.07(+0.83%)
Nov 05, 2003 8.744 8.692 8.575 8.621 468,210 -0.17(-1.99%)
Nov 04, 2003 8.744 8.795 8.647 8.795 197,919 +0.12(+1.34%)
Nov 03, 2003 8.569 8.731 8.672 8.679 217,714 +0.11(+1.28%)
Oct 31, 2003 8.401 8.892 8.401 8.569 510,887 +0.08(+0.91%)
Oct 30, 2003 8.504 8.537 8.407 8.491 250,650 +0.08(+1.00%)
Oct 29, 2003 8.685 8.698 8.297 8.407 869,931 -0.28(-3.20%)
Oct 28, 2003 9.345 9.345 8.640 8.685 1,394,426 -0.82(-8.64%)
Oct 27, 2003 9.487 9.571 9.410 9.507 116,743 +0.05(+0.55%)
Oct 24, 2003 9.643 9.643 9.410 9.455 158,338 -0.25(-2.60%)
Oct 23, 2003 9.507 9.740 9.507 9.707 187,253 +0.16(+1.62%)
Oct 22, 2003 9.675 9.675 9.546 9.552 95,404 -0.19(-1.93%)
Oct 21, 2003 9.740 9.746 9.714 9.740 151,225 +0.00(+0.00%)
Oct 20, 2003 9.740 9.740 9.727 9.740 256,835 +0.03(+0.33%)
Oct 17, 2003 9.752 9.752 9.649 9.707 253,742 -0.04(-0.40%)
Oct 16, 2003 9.830 9.830 9.740 9.746 116,434 -0.02(-0.20%)
Oct 15, 2003 9.862 9.895 9.720 9.765 113,341 -0.08(-0.85%)
Oct 14, 2003 9.727 9.856 9.727 9.850 166,378 +0.09(+0.93%)
Oct 13, 2003 9.707 9.934 9.707 9.759 201,633 +0.05(+0.53%)
Oct 10, 2003 9.733 9.740 9.565 9.707 70,819 -0.03(-0.27%)
Oct 09, 2003 9.740 9.740 9.604 9.733 121,382 +0.01(+0.07%)
Oct 08, 2003 9.765 9.765 9.636 9.727 170,089 -0.04(-0.40%)
Oct 07, 2003 9.830 9.817 9.720 9.765 228,229 -0.06(-0.66%)
Oct 06, 2003 9.804 9.804 9.733 9.830 139,937 +0.01(+0.13%)
Oct 03, 2003 9.740 9.817 9.701 9.817 206,427 +0.17(+1.74%)
Oct 02, 2003 9.636 9.681 9.610 9.649 121,227 -0.05(-0.53%)
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.