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: 7:00 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 (%)
Sep 30, 2009 9.195 9.364 8.885 9.040 360,864 -0.11(-1.20%)
Sep 29, 2009 9.357 9.402 9.144 9.150 292,742 -0.32(-3.35%)
Sep 28, 2009 9.144 9.519 9.105 9.467 266,057 +0.36(+3.98%)
Sep 25, 2009 9.228 9.499 9.066 9.105 182,196 -0.17(-1.88%)
Sep 24, 2009 9.364 9.551 9.079 9.279 243,291 -0.04(-0.42%)
Sep 23, 2009 9.480 9.551 9.305 9.318 306,993 -0.10(-1.03%)
Sep 22, 2009 9.448 9.545 9.318 9.415 341,169 +0.03(+0.28%)
Sep 21, 2009 9.247 9.409 9.189 9.389 232,481 +0.02(+0.21%)
Sep 18, 2009 9.318 9.435 9.273 9.370 589,535 +0.05(+0.56%)
Sep 17, 2009 9.163 9.389 9.137 9.318 362,833 +0.13(+1.41%)
Sep 16, 2009 9.144 9.279 8.949 9.189 527,924 +0.12(+1.28%)
Sep 15, 2009 8.768 9.163 8.768 9.072 420,622 +0.20(+2.26%)
Sep 14, 2009 8.374 8.872 8.374 8.872 396,327 +0.32(+3.78%)
Sep 11, 2009 8.484 8.568 8.341 8.548 321,782 +0.10(+1.15%)
Sep 10, 2009 8.192 8.464 8.089 8.451 738,886 +0.23(+2.83%)
Sep 09, 2009 7.791 8.270 7.746 8.218 338,490 +0.48(+6.19%)
Sep 08, 2009 8.212 8.212 7.707 7.739 298,981 -0.36(-4.40%)
Sep 04, 2009 7.901 8.199 7.804 8.095 270,724 +0.19(+2.46%)
Sep 03, 2009 7.901 7.966 7.746 7.901 395,517 +0.03(+0.33%)
Sep 02, 2009 7.823 7.927 7.733 7.875 358,815 +0.05(+0.58%)
Sep 01, 2009 7.895 8.102 7.668 7.830 508,322 -0.10(-1.22%)
Aug 31, 2009 7.901 8.063 7.856 7.927 233,705 -0.07(-0.89%)
Aug 28, 2009 8.225 8.283 7.972 7.998 319,979 -0.12(-1.51%)
Aug 27, 2009 8.095 8.199 7.908 8.121 166,348 +0.02(+0.24%)
Aug 26, 2009 7.940 8.115 7.875 8.102 245,036 +0.14(+1.79%)
Aug 25, 2009 7.946 8.063 7.901 7.959 180,570 +0.06(+0.82%)
Aug 24, 2009 7.959 8.050 7.778 7.895 313,994 -0.06(-0.73%)
Aug 21, 2009 7.701 8.063 7.662 7.953 481,331 +0.39(+5.13%)
Aug 20, 2009 7.422 7.629 7.390 7.565 253,282 +0.10(+1.30%)
Aug 19, 2009 7.196 7.487 7.176 7.468 191,717 +0.17(+2.40%)
Aug 18, 2009 7.526 7.565 7.261 7.293 285,165 -0.14(-1.91%)
Aug 17, 2009 7.215 7.461 7.099 7.435 425,857 +0.07(+0.97%)
Aug 14, 2009 7.694 7.694 7.099 7.364 278,968 -0.34(-4.45%)
Aug 13, 2009 7.707 7.746 7.487 7.707 170,814 +0.10(+1.28%)
Aug 12, 2009 7.435 7.739 7.361 7.610 212,498 +0.19(+2.53%)
Aug 11, 2009 7.455 7.526 7.280 7.422 221,551 -0.06(-0.86%)
Aug 10, 2009 7.390 7.506 7.280 7.487 214,599 -0.01(-0.09%)
Aug 07, 2009 7.578 7.642 7.319 7.493 217,198 +0.12(+1.58%)
Aug 06, 2009 7.571 7.584 7.183 7.377 214,272 -0.11(-1.47%)
Aug 05, 2009 7.642 7.642 7.409 7.487 511,203 -0.10(-1.36%)
Aug 04, 2009 7.254 7.655 7.228 7.591 296,585 +0.35(+4.83%)
Aug 03, 2009 7.358 7.396 7.073 7.241 468,235 -0.10(-1.41%)
Jul 31, 2009 6.872 7.642 6.633 7.345 551,526 +0.02(+0.27%)
Jul 30, 2009 7.377 7.616 7.163 7.325 470,240 +0.07(+0.98%)
Jul 29, 2009 7.468 7.707 7.176 7.254 349,014 -0.27(-3.53%)
Jul 28, 2009 7.364 7.759 7.364 7.519 498,397 +0.14(+1.84%)
Jul 27, 2009 7.513 7.649 7.351 7.383 384,733 -0.13(-1.72%)
Jul 24, 2009 7.409 7.707 7.409 7.513 3,815 +0.05(+0.69%)
Jul 23, 2009 7.254 7.765 7.254 7.461 418,002 +0.18(+2.49%)
Jul 22, 2009 7.086 7.338 7.086 7.280 298,553 +0.17(+2.37%)
Jul 21, 2009 7.228 7.351 7.040 7.112 355,322 -0.05(-0.72%)
Jul 20, 2009 7.163 7.273 7.053 7.163 389,869 +0.03(+0.45%)
Jul 17, 2009 7.131 7.228 7.047 7.131 176,799 +0.02(+0.27%)
Jul 16, 2009 7.040 7.261 6.918 7.112 398,450 -0.01(-0.09%)
Jul 15, 2009 6.562 7.176 6.562 7.118 538,024 +0.61(+9.45%)
Jul 14, 2009 6.665 6.704 6.348 6.503 297,985 -0.17(-2.52%)
Jul 13, 2009 6.704 6.762 6.588 6.672 392,882 +0.32(+4.99%)
Jul 10, 2009 6.270 6.406 6.167 6.355 180,466 +0.00(+0.00%)
Jul 09, 2009 6.303 6.426 6.251 6.355 198,332 +0.02(+0.31%)
Jul 08, 2009 6.458 6.594 6.251 6.335 245,564 -0.06(-1.01%)
Jul 07, 2009 6.465 6.465 6.258 6.400 362,286 -0.02(-0.30%)
Jul 06, 2009 6.225 6.445 6.212 6.419 315,350 +0.20(+3.23%)
Jul 02, 2009 6.704 6.704 6.199 6.219 404,602 -0.54(-8.04%)
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.