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: 4:10 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 (%)
Jun 30, 2009 6.594 6.626 6.290 6.452 381,746 -0.09(-1.38%)
Jun 29, 2009 6.529 6.723 6.348 6.542 294,311 +0.08(+1.20%)
Jun 26, 2009 6.665 6.743 6.393 6.465 704,771 -0.28(-4.13%)
Jun 25, 2009 6.549 6.749 6.529 6.743 254,031 +0.30(+4.72%)
Jun 24, 2009 6.309 6.529 6.245 6.439 273,115 +0.16(+2.58%)
Jun 23, 2009 6.361 6.478 6.270 6.277 300,555 -0.05(-0.82%)
Jun 22, 2009 6.633 6.633 6.329 6.329 303,631 -0.39(-5.78%)
Jun 19, 2009 6.704 6.924 6.652 6.717 604,866 +0.07(+1.07%)
Jun 18, 2009 6.536 6.749 6.503 6.646 619,036 +0.10(+1.48%)
Jun 17, 2009 6.135 6.633 6.115 6.549 670,017 +0.41(+6.75%)
Jun 16, 2009 6.063 6.283 6.037 6.135 444,622 +0.07(+1.17%)
Jun 15, 2009 6.109 6.109 5.915 6.063 513,694 -0.08(-1.37%)
Jun 12, 2009 6.083 6.173 6.012 6.147 193,265 +0.04(+0.64%)
Jun 11, 2009 6.050 6.232 6.025 6.109 285,259 +0.01(+0.21%)
Jun 10, 2009 6.413 6.413 5.979 6.096 261,375 -0.27(-4.17%)
Jun 09, 2009 6.478 6.555 6.296 6.361 226,034 -0.12(-1.80%)
Jun 08, 2009 6.329 6.562 6.277 6.478 311,081 +0.08(+1.32%)
Jun 05, 2009 6.510 6.639 6.283 6.393 329,636 -0.08(-1.30%)
Jun 04, 2009 6.270 6.497 6.173 6.478 315,369 +0.28(+4.49%)
Jun 03, 2009 6.270 6.368 6.160 6.199 312,105 -0.13(-2.04%)
Jun 02, 2009 6.258 6.439 6.154 6.329 831,850 +0.12(+1.88%)
Jun 01, 2009 5.882 6.290 5.753 6.212 494,345 +0.37(+6.31%)
May 29, 2009 5.947 5.947 5.604 5.843 456,785 -0.05(-0.88%)
May 28, 2009 5.785 5.934 5.656 5.895 270,763 +0.16(+2.71%)
May 27, 2009 6.089 6.141 5.727 5.740 428,161 -0.42(-6.83%)
May 26, 2009 5.688 6.180 5.643 6.160 620,215 +0.44(+7.69%)
May 22, 2009 5.675 5.847 5.675 5.720 646,816 +0.07(+1.26%)
May 21, 2009 5.371 5.662 5.254 5.649 708,171 +0.23(+4.18%)
May 20, 2009 5.649 5.856 5.410 5.423 394,206 -0.18(-3.23%)
May 19, 2009 5.733 5.762 5.597 5.604 211,947 -0.21(-3.56%)
May 18, 2009 5.727 5.843 5.578 5.811 337,250 +0.16(+2.75%)
May 15, 2009 5.837 5.837 5.591 5.656 319,506 -0.15(-2.56%)
May 14, 2009 5.630 5.947 5.585 5.805 540,745 +0.16(+2.75%)
May 13, 2009 5.843 5.889 5.643 5.649 398,753 -0.27(-4.49%)
May 12, 2009 6.122 6.206 5.915 5.915 609,238 -0.17(-2.77%)
May 11, 2009 6.309 6.426 6.070 6.083 597,943 -0.34(-5.24%)
May 08, 2009 6.037 6.419 5.966 6.419 811,794 +0.43(+7.24%)
May 07, 2009 6.180 6.193 5.940 5.986 902,126 -0.07(-1.18%)
May 06, 2009 5.953 6.089 5.746 6.057 959,648 +0.23(+4.00%)
May 05, 2009 5.889 5.902 5.785 5.824 937,078 -0.16(-2.60%)
May 04, 2009 5.779 5.986 5.746 5.979 813,046 +0.21(+3.59%)
May 01, 2009 5.649 5.830 5.623 5.772 678,902 +0.09(+1.59%)
Apr 30, 2009 5.481 5.856 5.248 5.682 866,136 +0.01(+0.23%)
Apr 29, 2009 5.455 5.669 5.403 5.669 508,536 +0.25(+4.66%)
Apr 28, 2009 5.132 5.656 5.132 5.416 514,895 +0.26(+5.02%)
Apr 27, 2009 5.280 5.423 5.132 5.157 484,779 -0.27(-4.89%)
Apr 24, 2009 5.455 5.585 5.332 5.423 545,956 +0.02(+0.36%)
Apr 23, 2009 5.352 5.481 5.022 5.403 697,839 +0.03(+0.60%)
Apr 22, 2009 5.669 5.766 5.313 5.371 613,760 -0.36(-6.32%)
Apr 21, 2009 5.151 5.817 5.151 5.733 589,580 +0.51(+9.79%)
Apr 20, 2009 5.662 5.662 5.216 5.222 474,039 -0.54(-9.43%)
Apr 17, 2009 5.824 5.830 5.695 5.766 470,528 -0.05(-0.89%)
Apr 16, 2009 5.824 5.876 5.675 5.817 422,684 +0.00(+0.00%)
Apr 15, 2009 5.623 5.824 5.507 5.817 347,104 +0.23(+4.17%)
Apr 14, 2009 5.714 5.869 5.572 5.585 677,396 -0.25(-4.22%)
Apr 13, 2009 6.025 6.377 5.572 5.830 550,311 -0.33(-5.36%)
Apr 09, 2009 5.947 6.186 5.766 6.160 454,124 +0.41(+7.21%)
Apr 08, 2009 5.669 5.792 5.539 5.746 193,766 +0.17(+3.14%)
Apr 07, 2009 5.669 5.837 5.572 5.572 320,636 -0.27(-4.55%)
Apr 06, 2009 5.850 5.908 5.720 5.837 293,071 -0.08(-1.42%)
Apr 03, 2009 5.915 5.934 5.643 5.921 403,991 -0.03(-0.44%)
Apr 02, 2009 5.636 6.083 5.636 5.947 507,001 +0.50(+9.14%)
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.