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 (%)
Apr 30, 2009 5.478 5.853 5.245 5.678 866,655 +0.01(+0.23%)
Apr 29, 2009 5.452 5.665 5.400 5.665 508,840 +0.25(+4.66%)
Apr 28, 2009 5.128 5.652 5.128 5.413 515,203 +0.26(+5.02%)
Apr 27, 2009 5.277 5.419 5.128 5.154 485,069 -0.27(-4.89%)
Apr 24, 2009 5.452 5.581 5.329 5.419 546,283 +0.02(+0.36%)
Apr 23, 2009 5.348 5.478 5.019 5.400 698,257 +0.03(+0.60%)
Apr 22, 2009 5.665 5.762 5.310 5.368 614,127 -0.36(-6.32%)
Apr 21, 2009 5.148 5.814 5.148 5.730 589,933 +0.51(+9.79%)
Apr 20, 2009 5.659 5.659 5.213 5.219 474,323 -0.54(-9.43%)
Apr 17, 2009 5.820 5.827 5.691 5.762 470,809 -0.05(-0.89%)
Apr 16, 2009 5.820 5.872 5.672 5.814 422,937 +0.00(+0.00%)
Apr 15, 2009 5.620 5.820 5.504 5.814 347,312 +0.23(+4.17%)
Apr 14, 2009 5.711 5.866 5.568 5.581 677,801 -0.25(-4.22%)
Apr 13, 2009 6.021 6.373 5.568 5.827 550,640 -0.33(-5.36%)
Apr 09, 2009 5.943 6.183 5.762 6.157 454,396 +0.41(+7.21%)
Apr 08, 2009 5.665 5.788 5.536 5.743 193,882 +0.17(+3.14%)
Apr 07, 2009 5.665 5.833 5.568 5.568 320,827 -0.27(-4.55%)
Apr 06, 2009 5.846 5.905 5.717 5.833 293,247 -0.08(-1.42%)
Apr 03, 2009 5.911 5.930 5.639 5.917 404,233 -0.03(-0.44%)
Apr 02, 2009 5.633 6.079 5.633 5.943 507,305 +0.50(+9.14%)
Apr 01, 2009 5.277 5.471 5.109 5.445 425,723 +0.03(+0.60%)
Mar 31, 2009 5.225 5.594 5.128 5.413 381,474 +0.31(+6.08%)
Mar 30, 2009 5.258 5.310 5.051 5.103 441,512 -0.69(-11.94%)
Mar 26, 2009 5.562 5.795 5.335 5.795 472,466 +0.34(+6.29%)
Mar 25, 2009 5.258 5.536 5.096 5.452 382,901 +0.28(+5.51%)
Mar 24, 2009 5.594 5.594 5.167 5.167 562,902 -0.56(-9.72%)
Mar 23, 2009 5.394 5.730 5.355 5.723 676,000 +0.43(+8.19%)
Mar 20, 2009 5.407 5.452 5.290 5.290 505,706 -0.07(-1.33%)
Mar 19, 2009 5.614 5.614 5.323 5.361 575,286 -0.14(-2.63%)
Mar 18, 2009 5.381 5.626 5.329 5.506 957,436 -0.05(-0.89%)
Mar 17, 2009 4.986 5.581 4.986 5.555 353,893 +0.55(+10.98%)
Mar 16, 2009 5.174 5.439 4.967 5.006 397,527 -0.10(-2.03%)
Mar 13, 2009 4.747 5.154 4.695 5.109 0 +0.41(+8.67%)
Mar 12, 2009 4.650 4.779 4.456 4.702 1,043,992 +0.03(+0.55%)
Mar 11, 2009 4.514 4.734 4.398 4.676 618,752 +0.21(+4.63%)
Mar 10, 2009 4.171 4.475 4.010 4.469 571,053 +0.47(+11.63%)
Mar 09, 2009 4.120 4.126 3.939 4.003 327,269 -0.17(-4.18%)
Mar 06, 2009 4.275 4.275 3.945 4.178 0 -0.01(-0.15%)
Mar 05, 2009 4.301 4.391 4.145 4.184 601,489 -0.28(-6.37%)
Mar 04, 2009 4.540 4.624 4.333 4.469 805,163 -0.19(-4.03%)
Mar 02, 2009 4.850 5.206 4.656 4.656 523,182 -0.32(-6.37%)
Feb 27, 2009 5.064 5.329 4.973 4.973 0 -0.23(-4.47%)
Feb 26, 2009 5.187 5.452 5.129 5.206 328,141 -0.01(-0.25%)
Feb 25, 2009 5.568 5.639 5.083 5.219 328,418 -0.46(-8.09%)
Feb 24, 2009 5.219 5.691 5.193 5.678 604,599 +0.59(+11.56%)
Feb 23, 2009 5.672 5.672 5.077 5.090 440,090 -0.43(-7.85%)
Feb 20, 2009 5.601 5.672 5.284 5.523 0 -0.25(-4.37%)
Feb 19, 2009 6.196 6.196 5.743 5.775 401,601 -0.29(-4.80%)
Feb 18, 2009 6.357 6.571 5.898 6.066 520,967 -0.19(-3.10%)
Feb 17, 2009 6.208 6.480 6.144 6.260 592,015 -0.24(-3.68%)
Feb 13, 2009 6.655 6.816 6.461 6.500 593,723 -0.12(-1.86%)
Feb 12, 2009 6.694 6.816 6.208 6.622 474,012 -0.25(-3.67%)
Feb 11, 2009 6.500 6.888 6.416 6.875 484,025 +0.45(+6.94%)
Feb 10, 2009 6.875 7.049 6.390 6.428 660,962 -0.50(-7.28%)
Feb 09, 2009 6.726 6.985 6.616 6.933 459,079 +0.16(+2.39%)
Feb 06, 2009 6.396 6.784 6.331 6.771 552,013 +0.36(+5.54%)
Feb 05, 2009 5.756 6.694 5.756 6.415 1,055,162 +0.77(+13.63%)
Feb 04, 2009 5.756 6.027 5.626 5.646 398,000 -0.11(-1.91%)
Feb 03, 2009 6.040 6.202 5.614 5.756 739,737 -0.25(-4.20%)
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.