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 )

34.25 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2003 9.035 9.086 8.905 8.905 81,488 -0.12(-1.29%)
Feb 27, 2003 8.795 9.158 8.795 9.022 170,244 +0.18(+2.05%)
Feb 26, 2003 9.119 9.119 8.795 8.841 130,814 -0.34(-3.66%)
Feb 25, 2003 8.989 9.183 8.931 9.177 139,782 +0.12(+1.36%)
Feb 24, 2003 9.216 9.216 8.931 9.054 198,231 -0.17(-1.89%)
Feb 21, 2003 9.002 9.274 8.963 9.229 149,215 +0.17(+1.86%)
Feb 20, 2003 9.015 9.073 8.925 9.061 77,158 +0.06(+0.72%)
Feb 19, 2003 9.112 9.112 8.931 8.996 193,438 -0.07(-0.78%)
Feb 18, 2003 8.925 9.151 8.925 9.067 303,223 +0.11(+1.23%)
Feb 14, 2003 8.925 9.106 8.854 8.957 228,538 -0.01(-0.07%)
Feb 13, 2003 8.886 9.067 8.802 8.963 260,546 +0.07(+0.80%)
Feb 12, 2003 8.938 8.989 8.886 8.892 312,346 -0.08(-0.87%)
Feb 11, 2003 9.022 9.106 8.925 8.970 332,293 -0.08(-0.93%)
Feb 10, 2003 8.892 9.112 8.892 9.054 253,279 +0.12(+1.38%)
Feb 07, 2003 9.209 9.209 8.892 8.931 344,045 -0.23(-2.47%)
Feb 06, 2003 9.164 9.280 9.041 9.158 368,166 -0.02(-0.21%)
Feb 05, 2003 9.216 9.300 9.138 9.177 273,380 -0.01(-0.07%)
Feb 04, 2003 9.287 9.287 9.093 9.183 317,140 -0.10(-1.11%)
Feb 03, 2003 9.345 9.377 9.229 9.287 148,132 +0.00(+0.00%)
Jan 31, 2003 9.235 9.436 9.222 9.287 268,277 +0.04(+0.42%)
Jan 30, 2003 9.507 9.539 9.235 9.248 343,581 -0.26(-2.72%)
Jan 29, 2003 9.552 9.552 9.248 9.507 615,570 -0.03(-0.34%)
Jan 28, 2003 9.520 9.623 9.364 9.539 149,524 +0.08(+0.82%)
Jan 27, 2003 9.571 9.578 9.429 9.461 166,687 -0.12(-1.22%)
Jan 24, 2003 9.830 9.830 9.455 9.578 247,403 -0.32(-3.20%)
Jan 23, 2003 9.992 10.01 9.817 9.895 440,532 -0.03(-0.33%)
Jan 22, 2003 9.817 10.08 9.778 9.927 482,127 +0.11(+1.12%)
Jan 21, 2003 10.12 10.25 9.817 9.817 149,524 -0.37(-3.62%)
Jan 17, 2003 10.22 10.25 10.06 10.19 197,458 -0.06(-0.57%)
Jan 16, 2003 10.35 10.54 10.24 10.24 171,790 -0.10(-1.00%)
Jan 15, 2003 10.35 10.42 10.07 10.35 221,889 +0.06(+0.57%)
Jan 14, 2003 10.25 10.33 10.18 10.29 542,431 +0.01(+0.13%)
Jan 13, 2003 10.35 10.39 10.15 10.28 549,699 +0.16(+1.60%)
Jan 10, 2003 9.798 10.15 9.798 10.11 463,107 +0.12(+1.16%)
Jan 09, 2003 9.895 10.15 9.837 9.998 361,827 +0.18(+1.84%)
Jan 08, 2003 10.02 10.05 9.817 9.817 195,912 -0.21(-2.06%)
Jan 07, 2003 10.36 10.36 9.921 10.02 717,160 -0.34(-3.25%)
Jan 06, 2003 10.40 10.57 10.35 10.36 313,429 -0.04(-0.37%)
Jan 03, 2003 10.20 10.40 10.15 10.40 203,489 +0.20(+1.97%)
Jan 02, 2003 9.959 10.21 9.934 10.20 177,666 +0.28(+2.87%)
Dec 31, 2002 9.953 10.04 9.914 9.914 249,258 -0.05(-0.45%)
Dec 30, 2002 9.856 9.979 9.785 9.959 212,612 +0.15(+1.52%)
Dec 27, 2002 9.947 10.04 9.811 9.811 164,059 -0.14(-1.43%)
Dec 26, 2002 10.01 10.10 9.927 9.953 136,071 -0.05(-0.52%)
Dec 24, 2002 9.959 10.02 9.959 10.00 48,089 -0.03(-0.26%)
Dec 23, 2002 10.00 10.11 9.979 10.03 227,147 -0.01(-0.06%)
Dec 20, 2002 9.992 10.07 9.882 10.04 898,228 +0.10(+0.98%)
Dec 19, 2002 9.830 10.01 9.830 9.940 347,137 +0.05(+0.46%)
Dec 18, 2002 9.959 9.992 9.862 9.895 183,696 -0.15(-1.48%)
Dec 17, 2002 10.09 10.17 9.992 10.04 522,330 -0.14(-1.40%)
Dec 16, 2002 9.966 10.19 9.966 10.19 283,431 +0.23(+2.27%)
Dec 13, 2002 10.12 10.13 9.914 9.959 75,612 -0.19(-1.91%)
Dec 12, 2002 10.15 10.19 10.02 10.15 147,823 -0.03(-0.32%)
Dec 11, 2002 10.20 10.31 10.14 10.19 288,379 -0.01(-0.06%)
Dec 10, 2002 9.765 10.28 9.765 10.19 159,111 +0.33(+3.34%)
Dec 09, 2002 10.04 10.05 9.856 9.862 94,013 -0.21(-2.12%)
Dec 06, 2002 10.02 10.13 9.927 10.08 90,302 +0.01(+0.13%)
Dec 05, 2002 10.16 10.16 9.895 10.06 727,365 -0.10(-0.95%)
Dec 04, 2002 10.02 10.28 10.02 10.16 409,607 +0.03(+0.25%)
Dec 03, 2002 10.19 10.24 10.06 10.13 161,739 -0.15(-1.45%)
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.