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 (%)
Jun 30, 2003 10.64 10.69 10.43 10.43 241,218 -0.19(-1.77%)
Jun 27, 2003 10.85 10.94 10.56 10.62 162,976 +0.09(+0.86%)
Jun 26, 2003 10.57 10.74 10.53 10.53 102,363 -0.05(-0.43%)
Jun 25, 2003 10.61 10.83 10.57 10.57 166,069 +0.02(+0.18%)
Jun 24, 2003 10.28 10.74 10.28 10.55 159,575 +0.32(+3.16%)
Jun 23, 2003 10.37 10.39 10.20 10.23 113,960 -0.14(-1.31%)
Jun 20, 2003 10.54 10.60 10.35 10.37 262,092 -0.03(-0.25%)
Jun 19, 2003 10.55 10.66 10.36 10.39 183,078 -0.15(-1.41%)
Jun 18, 2003 10.51 10.66 10.44 10.54 160,038 +0.10(+0.93%)
Jun 17, 2003 10.41 10.57 10.24 10.44 183,387 +0.13(+1.25%)
Jun 16, 2003 10.06 10.39 10.06 10.32 151,998 +0.28(+2.84%)
Jun 13, 2003 10.14 10.19 9.966 10.03 111,331 -0.11(-1.08%)
Jun 12, 2003 10.02 10.15 9.992 10.14 94,631 +0.12(+1.23%)
Jun 11, 2003 9.895 10.02 9.765 10.02 83,343 +0.10(+0.98%)
Jun 10, 2003 9.798 9.921 9.714 9.921 85,044 +0.17(+1.79%)
Jun 09, 2003 9.992 9.998 9.720 9.746 93,858 -0.27(-2.65%)
Jun 06, 2003 10.12 10.21 9.979 10.01 252,042 -0.14(-1.34%)
Jun 05, 2003 9.979 10.15 9.947 10.15 132,206 +0.06(+0.64%)
Jun 04, 2003 9.959 10.12 9.940 10.08 130,505 +0.13(+1.30%)
Jun 03, 2003 9.947 10.10 9.908 9.953 284,823 +0.01(+0.07%)
Jun 02, 2003 9.843 9.998 9.817 9.947 137,618 +0.15(+1.52%)
May 30, 2003 9.636 9.837 9.578 9.798 106,692 +0.20(+2.09%)
May 29, 2003 9.507 9.675 9.468 9.597 103,445 +0.10(+1.09%)
May 28, 2003 9.403 9.539 9.384 9.494 151,843 +0.10(+1.03%)
May 27, 2003 9.313 9.455 9.280 9.397 143,648 +0.05(+0.55%)
May 23, 2003 9.248 9.390 9.216 9.345 132,515 +0.14(+1.47%)
May 22, 2003 9.300 9.300 9.170 9.209 209,828 -0.12(-1.25%)
May 21, 2003 9.313 9.339 9.216 9.326 105,146 +0.06(+0.70%)
May 20, 2003 9.229 9.287 9.177 9.261 112,877 +0.07(+0.77%)
May 19, 2003 9.481 9.565 8.860 9.190 123,856 -0.28(-3.00%)
May 16, 2003 9.526 9.571 9.474 9.474 267,195 -0.10(-1.01%)
May 15, 2003 9.591 9.623 9.507 9.571 237,197 +0.05(+0.48%)
May 14, 2003 9.390 9.565 9.345 9.526 171,481 +0.14(+1.52%)
May 13, 2003 9.377 9.403 9.332 9.384 152,307 -0.02(-0.21%)
May 12, 2003 9.364 9.410 9.306 9.403 143,648 +0.01(+0.07%)
May 09, 2003 9.209 9.403 9.196 9.397 122,155 +0.19(+2.11%)
May 08, 2003 9.416 9.429 9.170 9.203 223,126 -0.28(-2.93%)
May 07, 2003 9.274 9.539 9.261 9.481 243,846 +0.14(+1.52%)
May 06, 2003 9.494 9.494 9.267 9.339 292,245 -0.16(-1.63%)
May 05, 2003 9.546 9.546 9.461 9.494 430,945 -0.05(-0.54%)
May 02, 2003 9.474 9.636 9.468 9.546 366,620 -0.12(-1.27%)
May 01, 2003 9.520 9.733 9.455 9.668 271,988 +0.12(+1.22%)
Apr 30, 2003 9.461 9.617 9.429 9.552 85,972 +0.06(+0.61%)
Apr 29, 2003 9.571 9.597 9.449 9.494 133,907 -0.08(-0.81%)
Apr 28, 2003 9.474 9.688 9.474 9.571 220,652 +0.14(+1.51%)
Apr 25, 2003 9.410 9.436 9.313 9.429 90,920 -0.01(-0.14%)
Apr 24, 2003 9.636 9.636 9.442 9.442 90,611 -0.22(-2.28%)
Apr 23, 2003 9.533 9.688 9.410 9.662 169,161 +0.14(+1.49%)
Apr 22, 2003 9.183 9.539 9.164 9.520 392,598 +0.27(+2.94%)
Apr 21, 2003 9.119 9.306 9.086 9.248 80,869 +0.09(+0.99%)
Apr 17, 2003 9.073 9.158 9.022 9.158 104,218 +0.14(+1.51%)
Apr 16, 2003 9.041 9.119 8.970 9.022 314,356 +0.03(+0.36%)
Apr 15, 2003 8.860 9.035 8.834 8.989 159,111 +0.10(+1.16%)
Apr 14, 2003 8.640 8.899 8.634 8.886 160,348 +0.25(+2.84%)
Apr 11, 2003 8.750 8.854 8.588 8.640 85,508 -0.05(-0.52%)
Apr 10, 2003 8.679 8.724 8.491 8.685 193,593 -0.04(-0.44%)
Apr 09, 2003 8.731 8.938 8.692 8.724 219,261 -0.01(-0.07%)
Apr 08, 2003 8.808 8.944 8.705 8.731 253,433 -0.14(-1.60%)
Apr 07, 2003 8.963 9.132 8.834 8.873 255,443 +0.04(+0.44%)
Apr 04, 2003 8.879 8.976 8.834 8.834 126,484 +0.00(+0.00%)
Apr 03, 2003 8.925 8.944 8.795 8.834 83,034 -0.03(-0.29%)
Apr 02, 2003 8.692 8.873 8.660 8.860 186,325 +0.23(+2.70%)
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.