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 (%)
Dec 31, 2009 8.259 8.084 8.084 8.084 178,439 -0.16(-1.88%)
Dec 30, 2009 8.175 8.252 8.142 8.239 135,077 -0.01(-0.08%)
Dec 29, 2009 8.233 8.278 8.175 8.246 160,674 +0.00(+0.00%)
Dec 28, 2009 8.162 8.246 8.162 8.246 193,412 +0.15(+1.84%)
Dec 24, 2009 8.149 8.233 8.065 8.097 141,265 -0.06(-0.79%)
Dec 23, 2009 8.162 8.246 7.993 8.162 164,707 +0.01(+0.08%)
Dec 22, 2009 8.162 8.162 8.032 8.155 232,436 +0.03(+0.40%)
Dec 21, 2009 8.097 8.200 7.948 8.123 197,568 +0.08(+1.05%)
Dec 18, 2009 8.116 8.246 7.948 8.039 576,513 -0.01(-0.16%)
Dec 17, 2009 8.239 8.323 7.909 8.052 175,977 -0.29(-3.49%)
Dec 16, 2009 8.343 8.440 8.187 8.343 289,254 +0.06(+0.78%)
Dec 15, 2009 8.336 8.440 8.259 8.278 867,853 -0.10(-1.16%)
Dec 14, 2009 8.252 8.375 8.155 8.375 308,896 +0.37(+4.60%)
Dec 11, 2009 7.929 8.032 7.832 8.006 220,504 +0.16(+2.06%)
Dec 10, 2009 7.702 7.858 7.670 7.845 382,304 +0.25(+3.23%)
Dec 09, 2009 7.612 7.644 7.444 7.599 267,531 -0.05(-0.59%)
Dec 08, 2009 7.812 7.812 7.586 7.644 289,747 -0.27(-3.35%)
Dec 07, 2009 7.851 7.961 7.780 7.909 205,862 +0.05(+0.66%)
Dec 04, 2009 7.845 8.058 7.786 7.858 336,480 +0.18(+2.36%)
Dec 03, 2009 7.909 7.980 7.638 7.677 171,387 -0.19(-2.38%)
Dec 02, 2009 7.741 7.942 7.741 7.864 198,378 +0.14(+1.76%)
Dec 01, 2009 7.838 7.942 7.644 7.728 443,451 -0.05(-0.58%)
Nov 30, 2009 7.702 7.812 7.495 7.774 391,467 +0.08(+1.01%)
Nov 27, 2009 7.728 8.019 7.670 7.696 95,741 -0.38(-4.65%)
Nov 25, 2009 8.155 8.220 8.045 8.071 135,178 -0.07(-0.87%)
Nov 24, 2009 8.226 8.252 7.858 8.142 396,321 -0.06(-0.71%)
Nov 23, 2009 8.239 8.420 8.123 8.200 244,691 +0.14(+1.77%)
Nov 20, 2009 7.987 8.142 7.987 8.058 228,937 -0.03(-0.40%)
Nov 19, 2009 8.155 8.155 7.903 8.090 260,245 -0.16(-1.88%)
Nov 18, 2009 8.356 8.433 8.200 8.246 163,148 -0.05(-0.62%)
Nov 17, 2009 8.356 8.381 8.207 8.297 177,926 -0.10(-1.16%)
Nov 16, 2009 8.116 8.433 8.032 8.394 496,830 +0.34(+4.17%)
Nov 13, 2009 8.024 8.097 7.942 8.058 361,024 -0.02(-0.24%)
Nov 12, 2009 8.394 8.485 8.045 8.078 258,862 -0.36(-4.29%)
Nov 11, 2009 8.550 8.595 8.330 8.440 194,128 +0.01(+0.15%)
Nov 10, 2009 8.407 8.588 8.297 8.427 278,914 -0.03(-0.38%)
Nov 09, 2009 8.343 8.491 8.343 8.459 213,768 +0.23(+2.83%)
Nov 06, 2009 8.084 8.259 7.974 8.226 293,355 +0.14(+1.76%)
Nov 05, 2009 7.877 8.207 7.858 8.084 846,034 +0.29(+3.73%)
Nov 04, 2009 8.065 8.110 7.728 7.793 518,305 -0.21(-2.67%)
Nov 03, 2009 7.858 8.129 7.845 8.006 617,405 +0.02(+0.24%)
Nov 02, 2009 8.052 8.259 7.786 7.987 399,927 -0.05(-0.64%)
Oct 30, 2009 8.524 8.582 7.976 8.039 587,752 -0.62(-7.17%)
Oct 29, 2009 8.427 8.957 7.916 8.660 506,375 +0.30(+3.56%)
Oct 28, 2009 8.614 8.705 8.278 8.362 505,092 -0.30(-3.44%)
Oct 27, 2009 8.685 8.925 8.588 8.660 271,628 +0.07(+0.83%)
Oct 26, 2009 8.782 8.925 8.575 8.588 329,287 -0.15(-1.70%)
Oct 23, 2009 8.802 8.828 8.711 8.737 232,469 -0.36(-3.98%)
Oct 22, 2009 8.918 9.170 8.912 9.099 202,723 +0.15(+1.66%)
Oct 21, 2009 9.073 9.345 8.944 8.951 428,915 -0.10(-1.14%)
Oct 20, 2009 8.925 9.080 8.918 9.054 247,918 -0.25(-2.71%)
Oct 19, 2009 9.248 9.410 9.183 9.306 177,835 +0.05(+0.56%)
Oct 16, 2009 9.313 9.449 9.086 9.255 499,988 -0.12(-1.31%)
Oct 15, 2009 9.300 9.468 9.112 9.377 232,738 +0.01(+0.14%)
Oct 14, 2009 9.358 9.429 9.300 9.364 215,942 +0.17(+1.90%)
Oct 13, 2009 9.300 9.423 8.989 9.190 296,234 -0.11(-1.18%)
Oct 12, 2009 9.345 9.403 9.132 9.300 176,291 +0.22(+2.42%)
Oct 09, 2009 9.106 9.177 8.860 9.080 455,885 -0.08(-0.92%)
Oct 08, 2009 9.319 9.578 9.164 9.164 395,719 -0.10(-1.05%)
Oct 07, 2009 9.190 9.390 9.022 9.261 237,180 +0.06(+0.63%)
Oct 06, 2009 8.892 9.319 8.892 9.203 390,164 +0.33(+3.72%)
Oct 05, 2009 9.067 9.119 8.841 8.873 797,198 -0.11(-1.22%)
Oct 02, 2009 8.679 9.132 8.634 8.983 252,676 +0.20(+2.28%)
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.