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 (%)
Jan 30, 2009 6.199 6.277 5.927 6.050 0 -0.06(-1.06%)
Jan 29, 2009 6.199 6.309 6.089 6.115 878,834 -0.21(-3.37%)
Jan 28, 2009 6.037 6.342 5.902 6.329 494,983 +0.47(+8.07%)
Jan 27, 2009 5.830 5.927 5.759 5.856 424,115 +0.09(+1.57%)
Jan 26, 2009 5.759 6.031 5.649 5.766 381,015 +0.08(+1.48%)
Jan 23, 2009 5.455 5.707 5.306 5.682 478,459 +0.03(+0.57%)
Jan 22, 2009 5.895 5.986 5.513 5.649 566,692 -0.50(-8.11%)
Jan 21, 2009 5.520 6.147 5.254 6.147 860,412 +0.82(+15.43%)
Jan 20, 2009 5.837 5.960 5.319 5.326 561,796 -0.59(-9.96%)
Jan 16, 2009 5.986 6.050 5.643 5.915 0 +0.01(+0.22%)
Jan 15, 2009 6.037 6.102 5.565 5.902 458,252 -0.12(-1.94%)
Jan 14, 2009 6.186 6.186 5.973 6.018 537,540 -0.26(-4.12%)
Jan 13, 2009 5.921 6.380 5.824 6.277 672,710 +0.39(+6.71%)
Jan 12, 2009 5.999 6.063 5.837 5.882 349,550 -0.07(-1.20%)
Jan 09, 2009 6.290 6.335 5.934 5.953 343,266 -0.30(-4.76%)
Jan 08, 2009 6.465 6.555 6.135 6.251 691,050 -0.17(-2.62%)
Jan 07, 2009 6.607 6.672 6.380 6.419 471,450 -0.27(-3.97%)
Jan 06, 2009 6.387 6.795 6.335 6.685 507,058 +0.30(+4.66%)
Jan 05, 2009 6.290 6.452 6.057 6.387 641,228 +0.11(+1.75%)
Jan 02, 2009 6.018 6.309 5.895 6.277 0 +0.33(+5.55%)
Jan 01, 2009 5.889 5.992 5.397 5.947 0 +0.00(+0.00%)
Dec 31, 2008 5.889 5.992 5.397 5.947 714,105 +0.09(+1.55%)
Dec 30, 2008 5.442 5.889 5.306 5.856 500,341 +0.46(+8.51%)
Dec 29, 2008 5.856 5.940 5.345 5.397 471,049 -0.46(-7.85%)
Dec 26, 2008 5.662 5.876 5.546 5.856 0 +0.19(+3.31%)
Dec 24, 2008 5.513 5.759 5.455 5.669 243,072 +0.16(+2.94%)
Dec 23, 2008 5.604 5.707 5.436 5.507 336,089 +0.01(+0.24%)
Dec 22, 2008 5.707 5.772 5.242 5.494 429,031 -0.20(-3.52%)
Dec 19, 2008 6.025 6.025 5.669 5.695 1,054,831 -0.17(-2.98%)
Dec 18, 2008 5.934 6.147 5.753 5.869 572,327 +0.01(+0.11%)
Dec 17, 2008 5.817 5.986 5.552 5.863 667,193 +0.00(+0.00%)
Dec 16, 2008 5.481 5.915 5.449 5.863 902,188 +0.55(+10.35%)
Dec 15, 2008 5.462 5.649 5.229 5.313 528,406 -0.17(-3.18%)
Dec 12, 2008 4.996 5.746 4.879 5.487 0 +0.32(+6.13%)
Dec 11, 2008 5.578 5.882 5.144 5.170 623,951 -0.68(-11.62%)
Dec 10, 2008 5.966 6.186 5.727 5.850 681,440 -0.03(-0.44%)
Dec 09, 2008 5.766 6.335 5.695 5.876 796,472 -0.01(-0.22%)
Dec 08, 2008 5.889 6.070 5.552 5.889 686,941 +0.08(+1.45%)
Dec 05, 2008 4.983 5.882 4.957 5.805 0 +0.72(+14.27%)
Dec 04, 2008 5.358 5.559 4.944 5.080 473,872 -0.34(-6.32%)
Dec 03, 2008 4.989 5.500 4.717 5.423 412,809 +0.51(+10.41%)
Dec 02, 2008 4.459 4.912 4.323 4.912 1,105,628 +0.59(+13.62%)
Dec 01, 2008 5.429 5.429 4.323 4.323 582,468 -1.19(-21.60%)
Nov 28, 2008 5.332 5.630 5.164 5.513 243,714 +0.15(+2.77%)
Nov 26, 2008 4.924 5.390 4.782 5.364 575,353 +0.43(+8.65%)
Nov 25, 2008 4.918 4.937 4.284 4.937 668,280 +0.04(+0.79%)
Nov 24, 2008 4.148 4.963 3.857 4.899 622,264 +0.88(+21.90%)
Nov 21, 2008 3.740 4.103 3.300 4.019 785,349 +0.35(+9.52%)
Nov 20, 2008 4.200 4.297 3.669 3.669 556,120 -0.54(-12.90%)
Nov 19, 2008 4.821 4.950 4.213 4.213 418,168 -0.61(-12.73%)
Nov 18, 2008 4.814 4.918 4.543 4.827 788,109 +0.05(+1.08%)
Nov 17, 2008 4.853 5.222 4.730 4.776 433,555 -0.08(-1.73%)
Nov 14, 2008 5.468 5.481 4.840 4.860 0 -0.67(-12.06%)
Nov 13, 2008 4.692 5.526 4.471 5.526 658,672 +0.87(+18.61%)
Nov 12, 2008 5.047 5.170 4.659 4.659 795,217 -0.43(-8.51%)
Nov 11, 2008 4.860 5.261 4.730 5.093 663,942 -0.05(-0.88%)
Nov 10, 2008 5.610 5.610 5.086 5.138 318,392 -0.30(-5.48%)
Nov 07, 2008 5.358 5.630 5.274 5.436 0 +0.20(+3.83%)
Nov 06, 2008 5.287 5.539 5.119 5.235 702,001 -0.14(-2.53%)
Nov 05, 2008 5.423 5.746 5.306 5.371 630,904 -0.17(-3.04%)
Nov 04, 2008 5.235 5.552 5.183 5.539 558,764 +0.34(+6.60%)
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.