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 (%)
Feb 27, 2009 5.064 5.329 4.973 4.973 0 -0.23(-4.47%)
Feb 26, 2009 5.187 5.452 5.129 5.206 328,141 -0.01(-0.25%)
Feb 25, 2009 5.568 5.639 5.083 5.219 328,418 -0.46(-8.09%)
Feb 24, 2009 5.219 5.691 5.193 5.678 604,599 +0.59(+11.56%)
Feb 23, 2009 5.672 5.672 5.077 5.090 440,090 -0.43(-7.85%)
Feb 20, 2009 5.601 5.672 5.284 5.523 0 -0.25(-4.37%)
Feb 19, 2009 6.196 6.196 5.743 5.775 401,601 -0.29(-4.80%)
Feb 18, 2009 6.357 6.571 5.898 6.066 520,967 -0.19(-3.10%)
Feb 17, 2009 6.208 6.480 6.144 6.260 592,015 -0.24(-3.68%)
Feb 13, 2009 6.655 6.816 6.461 6.500 593,723 -0.12(-1.86%)
Feb 12, 2009 6.694 6.816 6.208 6.622 474,012 -0.25(-3.67%)
Feb 11, 2009 6.500 6.888 6.416 6.875 484,025 +0.45(+6.94%)
Feb 10, 2009 6.875 7.049 6.390 6.428 660,962 -0.50(-7.28%)
Feb 09, 2009 6.726 6.985 6.616 6.933 459,079 +0.16(+2.39%)
Feb 06, 2009 6.396 6.784 6.331 6.771 552,013 +0.36(+5.54%)
Feb 05, 2009 5.756 6.694 5.756 6.415 1,055,162 +0.77(+13.63%)
Feb 04, 2009 5.756 6.027 5.626 5.646 398,000 -0.11(-1.91%)
Feb 03, 2009 6.040 6.202 5.614 5.756 739,737 -0.25(-4.20%)
Feb 02, 2009 5.950 7.327 5.859 6.008 887,350 -0.04(-0.64%)
Jan 30, 2009 6.196 6.273 5.924 6.047 0 -0.06(-1.06%)
Jan 29, 2009 6.196 6.305 6.086 6.111 879,360 -0.21(-3.37%)
Jan 28, 2009 6.034 6.338 5.898 6.325 495,279 +0.47(+8.07%)
Jan 27, 2009 5.827 5.924 5.756 5.853 424,369 +0.09(+1.57%)
Jan 26, 2009 5.756 6.027 5.646 5.762 381,243 +0.08(+1.48%)
Jan 23, 2009 5.452 5.704 5.303 5.678 478,745 +0.03(+0.57%)
Jan 22, 2009 5.892 5.982 5.510 5.646 567,031 -0.50(-8.11%)
Jan 21, 2009 5.516 6.144 5.251 6.144 860,927 +0.82(+15.43%)
Jan 20, 2009 5.833 5.956 5.316 5.322 562,132 -0.59(-9.96%)
Jan 16, 2009 5.982 6.047 5.639 5.911 0 +0.01(+0.22%)
Jan 15, 2009 6.034 6.099 5.562 5.898 458,526 -0.12(-1.94%)
Jan 14, 2009 6.183 6.183 5.969 6.014 537,862 -0.26(-4.12%)
Jan 13, 2009 5.917 6.377 5.820 6.273 673,113 +0.39(+6.71%)
Jan 12, 2009 5.995 6.060 5.833 5.879 349,760 -0.07(-1.20%)
Jan 09, 2009 6.286 6.331 5.930 5.950 343,471 -0.30(-4.76%)
Jan 08, 2009 6.461 6.551 6.131 6.247 691,464 -0.17(-2.62%)
Jan 07, 2009 6.603 6.668 6.377 6.415 471,733 -0.27(-3.97%)
Jan 06, 2009 6.383 6.791 6.331 6.681 507,362 +0.30(+4.66%)
Jan 05, 2009 6.286 6.448 6.053 6.383 641,612 +0.11(+1.75%)
Jan 02, 2009 6.014 6.305 5.892 6.273 0 +0.33(+5.55%)
Jan 01, 2009 5.885 5.989 5.394 5.943 0 +0.00(+0.00%)
Dec 31, 2008 5.885 5.989 5.394 5.943 714,533 +0.09(+1.55%)
Dec 30, 2008 5.439 5.885 5.303 5.853 500,640 +0.46(+8.51%)
Dec 29, 2008 5.853 5.937 5.342 5.394 471,331 -0.46(-7.85%)
Dec 26, 2008 5.659 5.872 5.542 5.853 0 +0.19(+3.31%)
Dec 24, 2008 5.510 5.756 5.452 5.665 243,217 +0.16(+2.94%)
Dec 23, 2008 5.601 5.704 5.432 5.504 336,290 +0.01(+0.24%)
Dec 22, 2008 5.704 5.769 5.238 5.491 429,287 -0.20(-3.52%)
Dec 19, 2008 6.021 6.021 5.665 5.691 1,055,462 -0.17(-2.98%)
Dec 18, 2008 5.930 6.144 5.749 5.866 572,670 +0.01(+0.11%)
Dec 17, 2008 5.814 5.982 5.549 5.859 667,592 +0.00(+0.00%)
Dec 16, 2008 5.478 5.911 5.445 5.859 902,728 +0.55(+10.35%)
Dec 15, 2008 5.458 5.646 5.225 5.310 528,722 -0.17(-3.18%)
Dec 12, 2008 4.993 5.743 4.876 5.484 0 +0.32(+6.13%)
Dec 11, 2008 5.575 5.879 5.141 5.167 624,325 -0.68(-11.62%)
Dec 10, 2008 5.963 6.183 5.723 5.846 681,848 -0.03(-0.44%)
Dec 09, 2008 5.762 6.331 5.691 5.872 796,949 -0.01(-0.22%)
Dec 08, 2008 5.885 6.066 5.549 5.885 687,352 +0.08(+1.45%)
Dec 05, 2008 4.980 5.879 4.954 5.801 0 +0.72(+14.27%)
Dec 04, 2008 5.355 5.555 4.941 5.077 474,156 -0.34(-6.32%)
Dec 03, 2008 4.986 5.497 4.715 5.419 413,056 +0.51(+10.41%)
Dec 02, 2008 4.456 4.909 4.320 4.909 1,106,290 +0.59(+13.62%)
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.