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 )

32.78 -0.61 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2004 10.04 10.07 9.866 10.06 120,735 +0.03(+0.26%)
Mar 30, 2004 10.03 10.08 9.956 10.04 106,678 +0.01(+0.06%)
Mar 29, 2004 9.732 10.03 9.732 10.03 200,705 +0.36(+3.78%)
Mar 26, 2004 9.712 9.841 9.655 9.668 179,151 -0.03(-0.33%)
Mar 25, 2004 9.706 9.860 9.610 9.700 262,088 +0.06(+0.60%)
Mar 24, 2004 9.847 9.853 9.559 9.642 380,794 -0.25(-2.52%)
Mar 23, 2004 9.924 10.05 9.796 9.892 300,043 +0.01(+0.13%)
Mar 22, 2004 9.994 9.994 9.744 9.879 289,734 -0.05(-0.52%)
Mar 19, 2004 9.988 10.08 9.764 9.930 214,294 +0.00(+0.00%)
Mar 18, 2004 9.917 10.00 9.687 9.930 146,975 -0.05(-0.51%)
Mar 17, 2004 9.892 10.01 9.847 9.981 115,737 +0.13(+1.30%)
Mar 16, 2004 9.860 9.892 9.636 9.853 310,820 +0.04(+0.46%)
Mar 15, 2004 10.00 10.00 9.776 9.808 165,094 -0.25(-2.48%)
Mar 12, 2004 9.847 10.07 9.706 10.06 193,364 +0.21(+2.15%)
Mar 11, 2004 9.821 9.924 9.693 9.847 514,181 -0.06(-0.58%)
Mar 10, 2004 10.05 10.11 9.828 9.905 231,631 -0.12(-1.15%)
Mar 09, 2004 10.03 10.06 9.956 10.02 312,538 +0.00(+0.00%)
Mar 08, 2004 10.05 10.15 10.01 10.02 188,679 -0.03(-0.32%)
Mar 05, 2004 9.924 10.08 9.911 10.05 132,918 +0.06(+0.58%)
Mar 04, 2004 9.892 9.994 9.789 9.994 114,800 +0.13(+1.36%)
Mar 03, 2004 9.796 9.930 9.674 9.860 119,954 -0.01(-0.06%)
Mar 02, 2004 9.796 9.866 9.693 9.866 217,730 +0.11(+1.12%)
Mar 01, 2004 9.693 9.783 9.642 9.757 104,491 +0.06(+0.66%)
Feb 27, 2004 9.616 9.796 9.604 9.693 90,747 +0.06(+0.66%)
Feb 26, 2004 9.616 9.648 9.476 9.629 161,033 +0.01(+0.13%)
Feb 25, 2004 9.508 9.616 9.399 9.616 130,419 +0.17(+1.83%)
Feb 24, 2004 9.508 9.616 9.444 9.444 200,861 -0.10(-1.07%)
Feb 23, 2004 9.648 9.700 9.540 9.546 198,675 -0.10(-1.06%)
Feb 20, 2004 9.712 9.776 9.610 9.648 119,798 -0.01(-0.07%)
Feb 19, 2004 9.732 9.783 9.636 9.655 213,669 +0.01(+0.13%)
Feb 18, 2004 9.680 9.732 9.642 9.642 397,819 +0.00(+0.00%)
Feb 17, 2004 9.796 9.821 9.591 9.642 641,477 +0.10(+1.07%)
Feb 13, 2004 9.700 9.796 9.501 9.540 246,157 -0.12(-1.19%)
Feb 12, 2004 9.783 9.789 9.636 9.655 292,546 -0.08(-0.79%)
Feb 11, 2004 9.885 9.885 9.604 9.732 549,480 -0.15(-1.55%)
Feb 10, 2004 9.866 9.930 9.860 9.885 250,686 +0.03(+0.26%)
Feb 09, 2004 9.924 9.994 9.834 9.860 148,225 -0.06(-0.58%)
Feb 06, 2004 9.898 9.956 9.828 9.917 122,610 +0.10(+0.98%)
Feb 05, 2004 9.892 9.905 9.796 9.821 162,282 +0.01(+0.13%)
Feb 04, 2004 9.911 9.924 9.796 9.808 195,395 -0.17(-1.67%)
Feb 03, 2004 10.02 10.13 9.962 9.975 103,398 -0.10(-1.02%)
Feb 02, 2004 9.924 10.16 9.828 10.08 145,726 +0.09(+0.90%)
Jan 30, 2004 10.02 10.08 9.885 9.988 107,459 -0.10(-0.95%)
Jan 29, 2004 9.988 10.10 9.937 10.08 208,983 +0.07(+0.70%)
Jan 28, 2004 10.24 10.24 9.994 10.01 102,773 -0.22(-2.19%)
Jan 27, 2004 10.24 10.24 10.05 10.24 141,977 -0.01(-0.06%)
Jan 26, 2004 10.15 10.24 10.05 10.24 143,227 +0.05(+0.50%)
Jan 23, 2004 10.20 10.31 10.10 10.19 391,259 +0.12(+1.14%)
Jan 22, 2004 9.892 10.11 9.892 10.08 252,717 +0.25(+2.54%)
Jan 21, 2004 9.898 9.911 9.764 9.828 125,890 +0.03(+0.33%)
Jan 20, 2004 9.655 9.841 9.629 9.796 162,751 +0.20(+2.14%)
Jan 16, 2004 9.828 9.828 9.514 9.591 116,831 -0.13(-1.38%)
Jan 15, 2004 9.636 9.751 9.559 9.725 114,019 +0.12(+1.27%)
Jan 14, 2004 9.482 9.860 9.482 9.604 318,786 +0.19(+1.97%)
Jan 13, 2004 9.348 9.437 9.328 9.418 299,574 +0.13(+1.45%)
Jan 12, 2004 9.207 9.322 9.207 9.283 390,009 +0.13(+1.47%)
Jan 09, 2004 9.187 9.335 9.136 9.149 134,949 -0.09(-0.97%)
Jan 08, 2004 9.027 9.239 9.027 9.239 331,750 +0.24(+2.70%)
Jan 07, 2004 9.027 9.104 8.970 8.995 217,730 -0.09(-0.99%)
Jan 06, 2004 9.123 9.181 9.027 9.085 108,084 -0.05(-0.56%)
Jan 05, 2004 9.091 9.290 9.091 9.136 163,844 +0.01(+0.14%)
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.