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 )

34.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2008 8.187 8.407 7.761 8.323 502,271 +0.59(+7.70%)
Sep 29, 2008 8.407 8.614 7.728 7.728 281,424 -0.87(-10.15%)
Sep 26, 2008 8.233 8.718 8.168 8.601 0 +0.02(+0.23%)
Sep 25, 2008 8.504 8.815 8.504 8.582 324,862 +0.21(+2.55%)
Sep 24, 2008 8.666 8.963 8.369 8.369 274,288 -0.32(-3.65%)
Sep 23, 2008 9.054 9.112 8.679 8.685 221,909 -0.09(-1.03%)
Sep 22, 2008 9.151 10.99 8.718 8.776 371,567 -0.52(-5.57%)
Sep 19, 2008 9.054 10.90 9.041 9.293 0 +0.53(+6.05%)
Sep 18, 2008 9.028 9.196 7.883 8.763 1,143,196 -0.17(-1.88%)
Sep 17, 2008 9.455 9.901 8.931 8.931 579,069 -0.65(-6.82%)
Sep 16, 2008 9.261 9.584 9.099 9.584 695,419 +0.19(+2.00%)
Sep 15, 2008 9.636 10.05 9.397 9.397 621,676 -0.54(-5.47%)
Sep 12, 2008 9.953 10.07 9.875 9.940 0 -0.10(-0.97%)
Sep 11, 2008 9.882 10.07 9.811 10.04 469,214 +0.04(+0.39%)
Sep 10, 2008 9.985 10.06 9.772 9.998 396,590 +0.12(+1.24%)
Sep 09, 2008 9.985 10.33 9.875 9.875 420,157 -0.28(-2.74%)
Sep 08, 2008 10.10 10.15 9.940 10.15 488,581 +0.35(+3.56%)
Sep 05, 2008 9.817 9.869 9.636 9.804 0 -0.07(-0.72%)
Sep 04, 2008 10.00 10.02 9.862 9.875 315,946 -0.16(-1.61%)
Sep 03, 2008 9.746 10.04 9.662 10.04 867,122 +0.28(+2.92%)
Sep 02, 2008 9.740 9.940 9.630 9.752 514,073 +0.12(+1.21%)
Aug 29, 2008 9.817 9.817 9.604 9.636 0 -0.24(-2.42%)
Aug 28, 2008 9.513 9.875 9.513 9.875 387,311 +0.37(+3.88%)
Aug 27, 2008 9.397 9.507 9.352 9.507 523,729 +0.09(+0.96%)
Aug 26, 2008 9.364 9.494 9.306 9.416 332,350 +0.03(+0.34%)
Aug 25, 2008 9.449 9.539 9.364 9.384 378,506 -0.12(-1.23%)
Aug 22, 2008 9.426 9.571 9.371 9.500 0 +0.14(+1.45%)
Aug 21, 2008 9.429 9.474 9.306 9.364 218,385 -0.14(-1.43%)
Aug 20, 2008 9.546 9.701 9.390 9.500 302,141 -0.01(-0.14%)
Aug 19, 2008 9.591 9.701 9.468 9.513 285,804 -0.14(-1.41%)
Aug 18, 2008 9.862 9.875 9.539 9.649 422,538 -0.20(-2.04%)
Aug 15, 2008 9.959 10.08 9.720 9.850 0 +0.01(+0.13%)
Aug 14, 2008 9.662 9.979 9.636 9.837 471,513 +0.12(+1.26%)
Aug 13, 2008 9.643 9.830 9.604 9.714 563,808 +0.06(+0.60%)
Aug 12, 2008 9.681 9.798 9.578 9.655 758,869 -0.09(-0.93%)
Aug 11, 2008 9.513 9.953 9.397 9.746 716,320 +0.21(+2.17%)
Aug 08, 2008 9.274 9.597 9.229 9.539 635,687 +0.27(+2.86%)
Aug 07, 2008 9.481 9.526 9.235 9.274 822,356 -0.27(-2.85%)
Aug 06, 2008 9.546 9.662 9.442 9.546 560,127 -0.04(-0.40%)
Aug 05, 2008 9.416 9.597 9.403 9.584 644,615 +0.27(+2.85%)
Aug 04, 2008 9.235 9.449 9.106 9.319 606,051 +0.11(+1.19%)
Aug 01, 2008 8.912 9.319 8.912 9.209 627,362 +0.25(+2.74%)
Jul 31, 2008 8.343 9.067 8.246 8.963 1,055,110 +0.15(+1.69%)
Jul 30, 2008 8.763 8.951 8.627 8.815 357,565 +0.02(+0.22%)
Jul 29, 2008 8.795 8.886 8.672 8.795 623,528 +0.10(+1.19%)
Jul 28, 2008 8.660 8.802 8.660 8.692 568,727 -0.03(-0.37%)
Jul 25, 2008 8.679 8.808 8.511 8.724 1,027,458 +0.12(+1.35%)
Jul 24, 2008 8.614 8.834 8.563 8.608 569,701 +0.01(+0.15%)
Jul 23, 2008 8.433 8.640 8.310 8.595 644,913 +0.16(+1.84%)
Jul 22, 2008 8.226 8.485 8.162 8.440 763,435 +0.13(+1.56%)
Jul 21, 2008 8.375 8.427 8.291 8.310 630,717 -0.06(-0.70%)
Jul 18, 2008 8.446 8.524 8.239 8.369 590,293 -0.06(-0.77%)
Jul 17, 2008 8.485 8.511 8.233 8.433 628,752 -0.02(-0.23%)
Jul 16, 2008 8.078 8.453 7.955 8.453 523,254 +0.43(+5.40%)
Jul 15, 2008 8.084 8.343 8.013 8.019 914,895 -0.36(-4.25%)
Jul 14, 2008 8.750 8.828 8.369 8.375 467,536 -0.33(-3.79%)
Jul 11, 2008 8.647 8.886 8.478 8.705 484,942 -0.03(-0.30%)
Jul 10, 2008 8.815 9.028 8.647 8.731 562,197 -0.12(-1.32%)
Jul 09, 2008 9.229 9.280 8.821 8.847 619,120 -0.40(-4.34%)
Jul 08, 2008 8.782 9.248 8.757 9.248 447,567 +0.50(+5.69%)
Jul 07, 2008 8.957 8.989 8.724 8.750 516,417 -0.16(-1.81%)
Jul 04, 2008 8.847 9.035 8.795 8.912 457,374 +0.00(+0.00%)
Jul 03, 2008 8.847 9.035 8.795 8.912 457,374 +0.12(+1.40%)
Jul 02, 2008 8.931 8.957 8.692 8.789 1,162,798 -0.17(-1.88%)
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.