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 (%)
Mar 31, 2009 5.229 5.597 5.132 5.416 381,246 +0.31(+6.08%)
Mar 30, 2009 5.261 5.313 5.054 5.106 441,248 -0.69(-11.94%)
Mar 26, 2009 5.565 5.798 5.339 5.798 472,183 +0.34(+6.29%)
Mar 25, 2009 5.261 5.539 5.099 5.455 382,672 +0.28(+5.51%)
Mar 24, 2009 5.597 5.597 5.170 5.170 562,566 -0.56(-9.72%)
Mar 23, 2009 5.397 5.733 5.358 5.727 675,595 +0.43(+8.19%)
Mar 20, 2009 5.410 5.455 5.293 5.293 505,403 -0.07(-1.33%)
Mar 19, 2009 5.617 5.617 5.326 5.364 574,942 -0.14(-2.63%)
Mar 18, 2009 5.384 5.630 5.332 5.509 956,864 -0.05(-0.89%)
Mar 17, 2009 4.989 5.585 4.989 5.559 353,681 +0.55(+10.98%)
Mar 16, 2009 5.177 5.442 4.970 5.009 397,289 -0.10(-2.03%)
Mar 13, 2009 4.750 5.157 4.698 5.112 0 +0.41(+8.67%)
Mar 12, 2009 4.653 4.782 4.459 4.704 1,043,367 +0.03(+0.55%)
Mar 11, 2009 4.517 4.737 4.400 4.679 618,382 +0.21(+4.63%)
Mar 10, 2009 4.174 4.478 4.012 4.471 570,711 +0.47(+11.63%)
Mar 09, 2009 4.122 4.129 3.941 4.006 327,073 -0.17(-4.18%)
Mar 06, 2009 4.277 4.277 3.947 4.180 0 -0.01(-0.15%)
Mar 05, 2009 4.303 4.394 4.148 4.187 601,130 -0.28(-6.37%)
Mar 04, 2009 4.543 4.627 4.336 4.471 804,681 -0.19(-4.03%)
Mar 02, 2009 4.853 5.209 4.659 4.659 522,869 -0.32(-6.37%)
Feb 27, 2009 5.067 5.332 4.976 4.976 0 -0.23(-4.47%)
Feb 26, 2009 5.190 5.455 5.132 5.209 327,945 -0.01(-0.25%)
Feb 25, 2009 5.572 5.643 5.086 5.222 328,222 -0.46(-8.09%)
Feb 24, 2009 5.222 5.695 5.196 5.682 604,237 +0.59(+11.56%)
Feb 23, 2009 5.675 5.675 5.080 5.093 439,826 -0.43(-7.85%)
Feb 20, 2009 5.604 5.675 5.287 5.526 0 -0.25(-4.37%)
Feb 19, 2009 6.199 6.199 5.746 5.779 401,361 -0.29(-4.80%)
Feb 18, 2009 6.361 6.575 5.902 6.070 520,656 -0.19(-3.10%)
Feb 17, 2009 6.212 6.484 6.147 6.264 591,661 -0.24(-3.68%)
Feb 13, 2009 6.659 6.820 6.465 6.503 593,367 -0.12(-1.86%)
Feb 12, 2009 6.698 6.820 6.212 6.626 473,728 -0.25(-3.67%)
Feb 11, 2009 6.503 6.892 6.420 6.879 483,736 +0.45(+6.94%)
Feb 10, 2009 6.879 7.053 6.393 6.432 660,567 -0.50(-7.28%)
Feb 09, 2009 6.730 6.989 6.620 6.937 458,805 +0.16(+2.39%)
Feb 06, 2009 6.400 6.788 6.335 6.775 551,683 +0.36(+5.54%)
Feb 05, 2009 5.759 6.698 5.759 6.419 1,054,531 +0.77(+13.63%)
Feb 04, 2009 5.759 6.031 5.630 5.649 397,762 -0.11(-1.91%)
Feb 03, 2009 6.044 6.206 5.617 5.759 739,294 -0.25(-4.20%)
Feb 02, 2009 5.953 7.332 5.863 6.012 886,819 -0.04(-0.64%)
Jan 30, 2009 6.199 6.277 5.927 6.050 0 -0.06(-1.06%)
Jan 29, 2009 6.199 6.309 6.089 6.115 878,834 -0.21(-3.37%)
Jan 28, 2009 6.037 6.342 5.902 6.329 494,983 +0.47(+8.07%)
Jan 27, 2009 5.830 5.927 5.759 5.856 424,115 +0.09(+1.57%)
Jan 26, 2009 5.759 6.031 5.649 5.766 381,015 +0.08(+1.48%)
Jan 23, 2009 5.455 5.707 5.306 5.682 478,459 +0.03(+0.57%)
Jan 22, 2009 5.895 5.986 5.513 5.649 566,692 -0.50(-8.11%)
Jan 21, 2009 5.520 6.147 5.254 6.147 860,412 +0.82(+15.43%)
Jan 20, 2009 5.837 5.960 5.319 5.326 561,796 -0.59(-9.96%)
Jan 16, 2009 5.986 6.050 5.643 5.915 0 +0.01(+0.22%)
Jan 15, 2009 6.037 6.102 5.565 5.902 458,252 -0.12(-1.94%)
Jan 14, 2009 6.186 6.186 5.973 6.018 537,540 -0.26(-4.12%)
Jan 13, 2009 5.921 6.380 5.824 6.277 672,710 +0.39(+6.71%)
Jan 12, 2009 5.999 6.063 5.837 5.882 349,550 -0.07(-1.20%)
Jan 09, 2009 6.290 6.335 5.934 5.953 343,266 -0.30(-4.76%)
Jan 08, 2009 6.465 6.555 6.135 6.251 691,050 -0.17(-2.62%)
Jan 07, 2009 6.607 6.672 6.380 6.419 471,450 -0.27(-3.97%)
Jan 06, 2009 6.387 6.795 6.335 6.685 507,058 +0.30(+4.66%)
Jan 05, 2009 6.290 6.452 6.057 6.387 641,228 +0.11(+1.75%)
Jan 02, 2009 6.018 6.309 5.895 6.277 0 +0.33(+5.55%)
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.