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 (%)
Apr 30, 2010 11.23 11.31 11.01 11.20 734,544 -0.06(-0.52%)
Apr 29, 2010 10.76 11.26 10.69 11.26 597,207 +0.73(+6.92%)
Apr 28, 2010 10.17 10.60 10.17 10.53 753,990 +0.46(+4.52%)
Apr 27, 2010 10.00 10.29 9.970 10.07 548,182 +0.01(+0.13%)
Apr 26, 2010 10.31 10.33 10.05 10.06 440,269 -0.23(-2.28%)
Apr 23, 2010 10.30 10.39 10.11 10.30 685,869 +0.00(+0.00%)
Apr 22, 2010 10.58 10.58 10.16 10.30 553,251 -0.42(-3.89%)
Apr 21, 2010 10.59 10.73 10.49 10.71 164,034 +0.10(+0.98%)
Apr 20, 2010 10.53 10.61 10.44 10.61 179,650 +0.11(+1.05%)
Apr 19, 2010 10.39 10.55 10.28 10.50 245,542 +0.00(+0.00%)
Apr 16, 2010 10.54 10.60 10.45 10.50 347,717 -0.05(-0.49%)
Apr 15, 2010 10.58 10.58 10.48 10.55 264,007 +0.00(+0.00%)
Apr 14, 2010 10.41 10.61 10.39 10.55 336,388 +0.20(+1.89%)
Apr 13, 2010 10.20 10.37 10.10 10.35 289,829 +0.18(+1.79%)
Apr 12, 2010 10.07 10.19 9.928 10.17 269,425 +0.08(+0.77%)
Apr 09, 2010 10.15 10.18 10.02 10.09 520,368 -0.04(-0.39%)
Apr 08, 2010 10.04 10.19 9.977 10.13 166,064 +0.05(+0.45%)
Apr 07, 2010 9.977 10.15 9.957 10.09 279,443 +0.01(+0.13%)
Apr 06, 2010 9.931 10.13 9.928 10.07 198,613 +0.05(+0.45%)
Apr 05, 2010 10.03 10.10 9.977 10.03 217,774 +0.08(+0.78%)
Apr 01, 2010 9.873 9.951 9.951 9.951 236,782 +0.15(+1.53%)
Mar 31, 2010 9.730 9.915 9.691 9.801 510,027 +0.05(+0.47%)
Mar 30, 2010 9.925 9.983 9.691 9.756 225,449 -0.13(-1.32%)
Mar 29, 2010 9.743 9.892 9.717 9.886 231,529 +0.16(+1.67%)
Mar 26, 2010 9.651 9.775 9.573 9.723 239,602 +0.13(+1.36%)
Mar 25, 2010 9.743 9.795 9.580 9.593 425,144 -0.10(-1.01%)
Mar 24, 2010 9.580 9.736 9.482 9.691 355,619 +0.07(+0.74%)
Mar 23, 2010 9.593 9.691 9.339 9.619 303,435 +0.03(+0.34%)
Mar 22, 2010 9.215 9.612 9.215 9.586 335,994 +0.28(+3.01%)
Mar 19, 2010 9.554 9.560 9.170 9.307 620,450 -0.23(-2.39%)
Mar 18, 2010 9.580 9.717 9.534 9.534 255,459 -0.06(-0.61%)
Mar 17, 2010 9.567 9.743 9.554 9.593 221,976 +0.04(+0.41%)
Mar 16, 2010 9.339 9.580 9.307 9.554 201,466 +0.22(+2.37%)
Mar 15, 2010 9.222 9.346 9.202 9.333 262,211 -0.01(-0.14%)
Mar 12, 2010 9.248 9.346 9.105 9.346 346,205 +0.18(+1.92%)
Mar 11, 2010 9.046 9.183 8.916 9.170 238,658 +0.07(+0.79%)
Mar 10, 2010 9.079 9.144 8.943 9.098 384,081 -0.01(-0.14%)
Mar 09, 2010 8.827 9.273 8.788 9.111 631,061 +0.26(+2.92%)
Mar 08, 2010 9.040 9.047 8.814 8.852 541,385 -0.17(-1.87%)
Mar 05, 2010 8.904 9.047 8.865 9.021 610,001 +0.19(+2.12%)
Mar 04, 2010 9.001 9.034 8.801 8.833 400,754 -0.12(-1.30%)
Mar 03, 2010 8.982 9.040 8.917 8.949 364,465 +0.03(+0.36%)
Mar 02, 2010 8.794 8.962 8.742 8.917 246,742 +0.18(+2.07%)
Mar 01, 2010 8.755 8.788 8.658 8.736 351,807 +0.04(+0.45%)
Feb 26, 2010 8.943 8.943 8.671 8.697 280,011 -0.21(-2.40%)
Feb 25, 2010 8.814 8.982 8.788 8.911 155,243 -0.10(-1.08%)
Feb 24, 2010 8.742 9.059 8.684 9.008 271,432 +0.27(+3.03%)
Feb 23, 2010 8.859 8.956 8.665 8.742 256,743 -0.18(-2.03%)
Feb 22, 2010 8.885 8.930 8.801 8.924 142,636 +0.05(+0.51%)
Feb 19, 2010 8.878 8.949 8.781 8.878 233,113 +0.01(+0.07%)
Feb 18, 2010 8.645 8.872 8.606 8.872 231,574 +0.25(+2.85%)
Feb 17, 2010 8.606 8.645 8.529 8.626 272,130 +0.07(+0.83%)
Feb 16, 2010 8.529 8.561 8.341 8.555 244,822 +0.10(+1.23%)
Feb 12, 2010 8.270 8.451 8.451 8.451 403,335 +0.08(+1.01%)
Feb 11, 2010 8.231 8.399 8.154 8.367 221,630 +0.09(+1.09%)
Feb 10, 2010 8.128 8.289 7.992 8.276 376,098 +0.18(+2.24%)
Feb 09, 2010 7.791 8.154 7.707 8.095 611,004 +0.45(+5.84%)
Feb 08, 2010 7.429 7.713 7.222 7.649 607,935 +0.21(+2.78%)
Feb 05, 2010 7.461 7.545 7.261 7.442 229,973 -0.01(-0.17%)
Feb 04, 2010 7.642 7.707 7.442 7.455 271,642 -0.25(-3.27%)
Feb 03, 2010 7.765 7.856 7.629 7.707 156,858 -0.12(-1.49%)
Feb 02, 2010 7.707 7.882 7.649 7.823 331,181 +0.08(+1.00%)
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.