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 )

34.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2008 8.348 9.072 8.251 8.969 1,054,478 +0.15(+1.69%)
Jul 30, 2008 8.768 8.956 8.632 8.820 357,351 +0.02(+0.22%)
Jul 29, 2008 8.801 8.891 8.678 8.801 623,155 +0.10(+1.19%)
Jul 28, 2008 8.665 8.807 8.665 8.697 568,387 -0.03(-0.37%)
Jul 25, 2008 8.684 8.814 8.516 8.729 1,026,843 +0.12(+1.35%)
Jul 24, 2008 8.619 8.839 8.568 8.613 569,360 +0.01(+0.15%)
Jul 23, 2008 8.438 8.645 8.315 8.600 644,528 +0.16(+1.84%)
Jul 22, 2008 8.231 8.490 8.166 8.445 762,978 +0.13(+1.56%)
Jul 21, 2008 8.380 8.432 8.296 8.315 630,340 -0.06(-0.70%)
Jul 18, 2008 8.451 8.529 8.244 8.374 589,940 -0.06(-0.77%)
Jul 17, 2008 8.490 8.516 8.238 8.438 628,376 -0.02(-0.23%)
Jul 16, 2008 8.082 8.458 7.959 8.458 522,941 +0.43(+5.40%)
Jul 15, 2008 8.089 8.348 8.018 8.024 914,348 -0.36(-4.25%)
Jul 14, 2008 8.755 8.833 8.374 8.380 467,256 -0.33(-3.79%)
Jul 11, 2008 8.652 8.891 8.484 8.710 484,652 -0.03(-0.30%)
Jul 10, 2008 8.820 9.034 8.652 8.736 561,861 -0.12(-1.32%)
Jul 09, 2008 9.234 9.286 8.827 8.852 618,750 -0.40(-4.34%)
Jul 08, 2008 8.788 9.254 8.762 9.254 447,300 +0.50(+5.69%)
Jul 07, 2008 8.962 8.995 8.729 8.755 516,108 -0.16(-1.81%)
Jul 04, 2008 8.852 9.040 8.801 8.917 457,100 +0.00(+0.00%)
Jul 03, 2008 8.852 9.040 8.801 8.917 457,100 +0.12(+1.40%)
Jul 02, 2008 8.937 8.962 8.697 8.794 1,162,102 -0.17(-1.88%)
Jul 01, 2008 9.001 9.215 8.839 8.962 797,619 -0.11(-1.21%)
Jun 30, 2008 9.377 9.435 9.066 9.072 709,101 -0.36(-3.84%)
Jun 27, 2008 9.616 9.707 9.318 9.435 1,426,293 -0.22(-2.28%)
Jun 26, 2008 10.03 10.21 9.642 9.655 895,074 -0.49(-4.79%)
Jun 25, 2008 10.04 10.24 10.04 10.14 718,503 +0.10(+1.03%)
Jun 24, 2008 10.18 10.37 9.998 10.04 849,107 -0.20(-1.96%)
Jun 23, 2008 10.52 10.58 10.23 10.24 460,554 -0.27(-2.59%)
Jun 20, 2008 10.48 11.00 10.44 10.51 646,838 -0.21(-1.93%)
Jun 19, 2008 10.62 10.75 10.59 10.72 277,905 +0.08(+0.79%)
Jun 18, 2008 10.62 10.70 10.56 10.63 683,184 -0.05(-0.42%)
Jun 17, 2008 10.72 10.95 10.66 10.68 377,359 -0.04(-0.36%)
Jun 16, 2008 10.55 10.75 10.54 10.72 286,561 +0.08(+0.79%)
Jun 13, 2008 10.69 10.81 10.46 10.63 446,298 +0.01(+0.12%)
Jun 12, 2008 10.49 10.74 10.49 10.62 409,345 +0.14(+1.36%)
Jun 11, 2008 10.58 10.59 10.46 10.48 606,702 -0.13(-1.22%)
Jun 10, 2008 10.64 10.69 10.37 10.61 569,991 +0.10(+0.92%)
Jun 09, 2008 10.57 10.66 10.46 10.51 519,812 +0.03(+0.31%)
Jun 06, 2008 10.77 10.83 10.48 10.48 403,655 -0.38(-3.46%)
Jun 05, 2008 10.53 10.85 10.53 10.85 844,736 +0.32(+3.07%)
Jun 04, 2008 10.50 10.61 10.50 10.53 832,131 +0.00(+0.00%)
Jun 03, 2008 10.58 10.61 10.49 10.53 531,592 -0.01(-0.06%)
Jun 02, 2008 10.57 10.57 10.49 10.53 651,137 -0.01(-0.06%)
May 30, 2008 10.65 10.66 10.50 10.54 651,435 -0.10(-0.97%)
May 29, 2008 10.68 10.81 10.58 10.64 903,909 -0.04(-0.36%)
May 28, 2008 10.66 10.74 10.56 10.68 439,694 +0.03(+0.24%)
May 27, 2008 10.58 10.75 10.57 10.66 450,346 +0.12(+1.17%)
May 26, 2008 10.53 10.63 10.51 10.53 0 +0.00(+0.00%)
May 23, 2008 10.53 10.63 10.51 10.53 305,279 -0.10(-0.91%)
May 22, 2008 10.53 10.74 10.48 10.63 360,179 +0.16(+1.54%)
May 21, 2008 10.59 10.70 10.46 10.47 475,471 -0.06(-0.61%)
May 20, 2008 10.48 10.56 10.47 10.53 384,965 -0.01(-0.12%)
May 19, 2008 10.52 10.63 10.50 10.55 325,463 +0.02(+0.18%)
May 16, 2008 10.57 10.78 10.37 10.53 970,161 +0.06(+0.56%)
May 15, 2008 10.44 10.53 10.37 10.47 317,398 +0.00(+0.00%)
May 14, 2008 10.37 10.50 10.37 10.47 382,524 +0.10(+0.94%)
May 13, 2008 10.49 10.50 10.35 10.37 587,529 -0.10(-0.93%)
May 12, 2008 10.48 10.58 10.43 10.47 712,135 +0.02(+0.19%)
May 09, 2008 10.37 10.50 10.35 10.45 281,878 -0.02(-0.19%)
May 08, 2008 10.35 10.50 10.25 10.47 722,456 +0.17(+1.70%)
May 07, 2008 10.53 10.61 10.30 10.30 398,380 -0.27(-2.51%)
May 06, 2008 10.54 10.63 10.48 10.56 776,414 -0.05(-0.43%)
May 05, 2008 11.03 11.03 10.52 10.61 629,086 -0.45(-4.10%)
May 02, 2008 10.80 11.15 10.63 11.06 777,738 +0.30(+2.83%)
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.