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 (%)
Aug 29, 2003 9.507 9.862 9.507 9.752 261,010 +0.21(+2.17%)
Aug 28, 2003 9.636 9.746 9.539 9.546 119,526 -0.10(-1.07%)
Aug 27, 2003 9.597 9.733 9.571 9.649 199,778 +0.05(+0.54%)
Aug 26, 2003 9.630 9.688 9.449 9.597 171,481 +0.01(+0.07%)
Aug 25, 2003 9.546 9.617 9.533 9.591 128,031 +0.05(+0.47%)
Aug 22, 2003 9.714 9.714 9.442 9.546 238,434 -0.10(-1.07%)
Aug 21, 2003 9.681 9.688 9.578 9.649 320,696 -0.03(-0.33%)
Aug 20, 2003 9.668 9.759 9.591 9.681 124,474 -0.08(-0.86%)
Aug 19, 2003 9.623 9.778 9.455 9.765 184,315 +0.10(+1.07%)
Aug 18, 2003 9.500 9.662 9.442 9.662 148,132 +0.10(+1.01%)
Aug 15, 2003 9.636 9.733 9.558 9.565 55,511 -0.02(-0.20%)
Aug 14, 2003 9.442 9.623 9.442 9.584 71,283 +0.20(+2.14%)
Aug 13, 2003 9.571 9.604 9.384 9.384 162,203 -0.25(-2.55%)
Aug 12, 2003 9.500 9.662 9.436 9.630 145,040 +0.16(+1.71%)
Aug 11, 2003 9.455 9.597 9.403 9.468 237,661 -0.05(-0.54%)
Aug 08, 2003 9.636 9.746 9.377 9.520 237,661 -0.19(-1.93%)
Aug 07, 2003 9.610 9.707 9.377 9.707 172,254 +0.13(+1.35%)
Aug 06, 2003 9.481 9.649 9.352 9.578 132,206 +0.13(+1.37%)
Aug 05, 2003 9.507 9.662 9.326 9.449 383,629 -0.29(-2.99%)
Aug 04, 2003 9.927 9.985 9.623 9.740 249,568 -0.18(-1.83%)
Aug 01, 2003 10.09 10.09 9.675 9.921 186,170 -0.11(-1.10%)
Jul 31, 2003 10.07 10.17 9.824 10.03 254,516 -0.07(-0.70%)
Jul 30, 2003 10.12 10.16 9.830 10.10 371,568 +0.08(+0.84%)
Jul 29, 2003 10.41 10.61 9.623 10.02 863,128 -0.72(-6.69%)
Jul 28, 2003 10.52 10.84 10.52 10.74 153,544 +0.18(+1.72%)
Jul 25, 2003 10.34 10.59 10.30 10.55 160,193 +0.22(+2.13%)
Jul 24, 2003 10.28 10.41 10.20 10.33 217,250 +0.09(+0.88%)
Jul 23, 2003 10.43 10.46 10.11 10.24 164,368 -0.18(-1.74%)
Jul 22, 2003 10.41 10.51 10.25 10.43 129,577 +0.03(+0.25%)
Jul 21, 2003 10.65 10.65 10.35 10.40 155,245 -0.27(-2.49%)
Jul 18, 2003 10.52 10.69 10.50 10.66 116,743 +0.16(+1.48%)
Jul 17, 2003 10.74 10.75 10.50 10.51 198,541 -0.28(-2.58%)
Jul 16, 2003 10.81 10.96 10.74 10.79 111,949 +0.00(+0.00%)
Jul 15, 2003 10.83 10.93 10.79 10.79 139,628 -0.05(-0.42%)
Jul 14, 2003 10.75 10.89 10.74 10.83 110,403 +0.12(+1.15%)
Jul 11, 2003 10.51 10.79 10.51 10.71 77,313 +0.16(+1.53%)
Jul 10, 2003 10.64 10.75 10.52 10.55 154,936 -0.12(-1.15%)
Jul 09, 2003 10.66 10.72 10.61 10.67 216,941 +0.03(+0.24%)
Jul 08, 2003 10.63 10.67 10.48 10.64 218,024 +0.02(+0.18%)
Jul 07, 2003 10.64 10.78 10.54 10.63 252,196 +0.04(+0.37%)
Jul 03, 2003 10.69 10.80 10.59 10.59 92,621 -0.17(-1.56%)
Jul 02, 2003 10.65 10.92 10.59 10.75 209,210 +0.11(+1.03%)
Jul 01, 2003 10.35 10.70 10.27 10.64 379,300 +0.21(+2.05%)
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%)
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.