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: 4:10 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 27, 2004 9.714 9.895 9.701 9.791 89,838 +0.06(+0.66%)
Feb 26, 2004 9.714 9.746 9.571 9.727 159,420 +0.01(+0.13%)
Feb 25, 2004 9.604 9.714 9.494 9.714 129,113 +0.17(+1.83%)
Feb 24, 2004 9.604 9.714 9.539 9.539 198,850 -0.10(-1.07%)
Feb 23, 2004 9.746 9.798 9.636 9.643 196,685 -0.10(-1.06%)
Feb 20, 2004 9.811 9.875 9.707 9.746 118,598 -0.01(-0.07%)
Feb 19, 2004 9.830 9.882 9.733 9.752 211,529 +0.01(+0.13%)
Feb 18, 2004 9.778 9.830 9.740 9.740 393,835 +0.00(+0.00%)
Feb 17, 2004 9.895 9.921 9.688 9.740 635,053 +0.10(+1.07%)
Feb 13, 2004 9.798 9.895 9.597 9.636 243,692 -0.12(-1.19%)
Feb 12, 2004 9.882 9.888 9.733 9.752 289,616 -0.08(-0.79%)
Feb 11, 2004 9.985 9.985 9.701 9.830 543,977 -0.16(-1.55%)
Feb 10, 2004 9.966 10.03 9.959 9.985 248,176 +0.03(+0.26%)
Feb 09, 2004 10.02 10.10 9.934 9.959 146,741 -0.06(-0.58%)
Feb 06, 2004 9.998 10.06 9.927 10.02 121,382 +0.10(+0.98%)
Feb 05, 2004 9.992 10.00 9.895 9.921 160,657 +0.01(+0.13%)
Feb 04, 2004 10.01 10.02 9.895 9.908 193,438 -0.17(-1.67%)
Feb 03, 2004 10.12 10.23 10.06 10.08 102,363 -0.10(-1.02%)
Feb 02, 2004 10.02 10.26 9.927 10.18 144,267 +0.09(+0.90%)
Jan 30, 2004 10.12 10.18 9.985 10.09 106,383 -0.10(-0.95%)
Jan 29, 2004 10.09 10.21 10.04 10.19 206,890 +0.07(+0.70%)
Jan 28, 2004 10.34 10.34 10.10 10.11 101,744 -0.23(-2.19%)
Jan 27, 2004 10.35 10.35 10.15 10.34 140,555 -0.01(-0.06%)
Jan 26, 2004 10.25 10.35 10.15 10.35 141,793 +0.05(+0.50%)
Jan 23, 2004 10.30 10.41 10.20 10.30 387,340 +0.12(+1.14%)
Jan 22, 2004 9.992 10.21 9.992 10.18 250,186 +0.25(+2.54%)
Jan 21, 2004 9.998 10.01 9.862 9.927 124,629 +0.03(+0.33%)
Jan 20, 2004 9.752 9.940 9.727 9.895 161,121 +0.21(+2.14%)
Jan 16, 2004 9.927 9.927 9.610 9.688 115,661 -0.14(-1.38%)
Jan 15, 2004 9.733 9.850 9.655 9.824 112,877 +0.12(+1.27%)
Jan 14, 2004 9.578 9.959 9.578 9.701 315,593 +0.19(+1.97%)
Jan 13, 2004 9.442 9.533 9.423 9.513 296,574 +0.14(+1.45%)
Jan 12, 2004 9.300 9.416 9.300 9.377 386,103 +0.14(+1.47%)
Jan 09, 2004 9.280 9.429 9.229 9.242 133,597 -0.09(-0.97%)
Jan 08, 2004 9.119 9.332 9.119 9.332 328,427 +0.25(+2.70%)
Jan 07, 2004 9.119 9.196 9.061 9.086 215,550 -0.09(-0.99%)
Jan 06, 2004 9.216 9.274 9.119 9.177 107,001 -0.05(-0.56%)
Jan 05, 2004 9.183 9.384 9.183 9.229 162,203 +0.01(+0.14%)
Jan 02, 2004 9.080 9.449 9.080 9.216 122,773 +0.18(+2.00%)
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%)
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.