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 )

34.85 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.190 9.358 8.879 9.035 361,080 -0.11(-1.20%)
Sep 29, 2009 9.352 9.397 9.138 9.145 292,917 -0.32(-3.35%)
Sep 28, 2009 9.138 9.513 9.099 9.461 266,216 +0.36(+3.98%)
Sep 25, 2009 9.222 9.494 9.061 9.099 182,305 -0.17(-1.88%)
Sep 24, 2009 9.358 9.546 9.073 9.274 243,437 -0.04(-0.42%)
Sep 23, 2009 9.474 9.546 9.300 9.313 307,177 -0.10(-1.03%)
Sep 22, 2009 9.442 9.539 9.313 9.410 341,373 +0.03(+0.28%)
Sep 21, 2009 9.242 9.403 9.183 9.384 232,620 +0.02(+0.21%)
Sep 18, 2009 9.313 9.429 9.267 9.364 589,888 +0.05(+0.56%)
Sep 17, 2009 9.158 9.384 9.132 9.313 363,050 +0.13(+1.41%)
Sep 16, 2009 9.138 9.274 8.944 9.183 528,240 +0.12(+1.28%)
Sep 15, 2009 8.763 9.158 8.763 9.067 420,874 +0.20(+2.26%)
Sep 14, 2009 8.369 8.867 8.369 8.867 396,564 +0.32(+3.79%)
Sep 11, 2009 8.478 8.563 8.336 8.543 321,975 +0.10(+1.15%)
Sep 10, 2009 8.187 8.459 8.084 8.446 739,329 +0.23(+2.83%)
Sep 09, 2009 7.786 8.265 7.741 8.213 338,693 +0.48(+6.19%)
Sep 08, 2009 8.207 8.207 7.702 7.735 299,160 -0.36(-4.40%)
Sep 04, 2009 7.896 8.194 7.799 8.090 270,886 +0.19(+2.46%)
Sep 03, 2009 7.896 7.961 7.741 7.896 395,754 +0.03(+0.33%)
Sep 02, 2009 7.819 7.922 7.728 7.871 359,030 +0.05(+0.58%)
Sep 01, 2009 7.890 8.097 7.664 7.825 508,627 -0.10(-1.22%)
Aug 31, 2009 7.896 8.058 7.851 7.922 233,845 -0.07(-0.89%)
Aug 28, 2009 8.220 8.278 7.968 7.993 320,170 -0.12(-1.51%)
Aug 27, 2009 8.090 8.194 7.903 8.116 166,448 +0.02(+0.24%)
Aug 26, 2009 7.935 8.110 7.871 8.097 245,182 +0.14(+1.79%)
Aug 25, 2009 7.942 8.058 7.896 7.955 180,678 +0.06(+0.82%)
Aug 24, 2009 7.955 8.045 7.774 7.890 314,182 -0.06(-0.73%)
Aug 21, 2009 7.696 8.058 7.657 7.948 481,619 +0.39(+5.13%)
Aug 20, 2009 7.418 7.625 7.386 7.560 253,433 +0.10(+1.30%)
Aug 19, 2009 7.191 7.483 7.172 7.463 191,831 +0.17(+2.40%)
Aug 18, 2009 7.521 7.560 7.256 7.289 285,336 -0.14(-1.91%)
Aug 17, 2009 7.211 7.457 7.094 7.431 426,111 +0.07(+0.97%)
Aug 14, 2009 7.689 7.689 7.094 7.360 279,135 -0.34(-4.45%)
Aug 13, 2009 7.702 7.741 7.483 7.702 170,917 +0.10(+1.28%)
Aug 12, 2009 7.431 7.735 7.357 7.605 212,626 +0.19(+2.53%)
Aug 11, 2009 7.450 7.521 7.276 7.418 221,684 -0.06(-0.86%)
Aug 10, 2009 7.386 7.502 7.276 7.483 214,727 -0.01(-0.09%)
Aug 07, 2009 7.573 7.638 7.314 7.489 217,328 +0.12(+1.58%)
Aug 06, 2009 7.567 7.580 7.179 7.373 214,401 -0.11(-1.47%)
Aug 05, 2009 7.638 7.638 7.405 7.483 511,509 -0.10(-1.36%)
Aug 04, 2009 7.250 7.651 7.224 7.586 296,763 +0.35(+4.83%)
Aug 03, 2009 7.353 7.392 7.069 7.237 468,515 -0.10(-1.41%)
Jul 31, 2009 6.868 7.638 6.629 7.340 551,856 +0.02(+0.26%)
Jul 30, 2009 7.373 7.612 7.159 7.321 470,522 +0.07(+0.98%)
Jul 29, 2009 7.463 7.702 7.172 7.250 349,223 -0.27(-3.53%)
Jul 28, 2009 7.360 7.754 7.360 7.515 498,695 +0.14(+1.84%)
Jul 27, 2009 7.508 7.644 7.347 7.379 384,964 -0.13(-1.72%)
Jul 24, 2009 7.405 7.702 7.405 7.508 3,817 +0.05(+0.69%)
Jul 23, 2009 7.250 7.761 7.250 7.457 418,252 +0.18(+2.49%)
Jul 22, 2009 7.082 7.334 7.082 7.276 298,731 +0.17(+2.37%)
Jul 21, 2009 7.224 7.347 7.036 7.107 355,535 -0.05(-0.72%)
Jul 20, 2009 7.159 7.269 7.049 7.159 390,102 +0.03(+0.45%)
Jul 17, 2009 7.127 7.224 7.043 7.127 176,905 +0.02(+0.27%)
Jul 16, 2009 7.036 7.256 6.913 7.107 398,688 -0.01(-0.09%)
Jul 15, 2009 6.558 7.172 6.558 7.114 538,346 +0.61(+9.45%)
Jul 14, 2009 6.661 6.700 6.344 6.500 298,164 -0.17(-2.52%)
Jul 13, 2009 6.700 6.758 6.584 6.668 393,117 +0.32(+4.99%)
Jul 10, 2009 6.267 6.402 6.163 6.351 180,575 +0.00(+0.00%)
Jul 09, 2009 6.299 6.422 6.247 6.351 198,451 +0.02(+0.31%)
Jul 08, 2009 6.454 6.590 6.247 6.331 245,711 -0.06(-1.01%)
Jul 07, 2009 6.461 6.461 6.254 6.396 362,503 -0.02(-0.30%)
Jul 06, 2009 6.221 6.441 6.208 6.415 315,539 +0.20(+3.23%)
Jul 02, 2009 6.700 6.700 6.196 6.215 404,844 -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.