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 (%)
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%)
Jul 01, 2009 6.474 6.829 6.474 6.758 239,792 +0.31(+4.81%)
Jun 30, 2009 6.590 6.622 6.286 6.448 381,975 -0.09(-1.38%)
Jun 29, 2009 6.525 6.719 6.344 6.538 294,487 +0.08(+1.20%)
Jun 26, 2009 6.661 6.739 6.390 6.461 705,193 -0.28(-4.13%)
Jun 25, 2009 6.545 6.745 6.525 6.739 254,183 +0.30(+4.72%)
Jun 24, 2009 6.305 6.525 6.241 6.435 273,278 +0.16(+2.58%)
Jun 23, 2009 6.357 6.474 6.267 6.273 300,735 -0.05(-0.82%)
Jun 22, 2009 6.629 6.629 6.325 6.325 303,812 -0.39(-5.78%)
Jun 19, 2009 6.700 6.920 6.648 6.713 605,228 +0.07(+1.07%)
Jun 18, 2009 6.532 6.745 6.500 6.642 619,406 +0.10(+1.48%)
Jun 17, 2009 6.131 6.629 6.111 6.545 670,418 +0.41(+6.75%)
Jun 16, 2009 6.060 6.280 6.034 6.131 444,888 +0.07(+1.17%)
Jun 15, 2009 6.105 6.105 5.911 6.060 514,001 -0.08(-1.37%)
Jun 12, 2009 6.079 6.170 6.008 6.144 193,381 +0.04(+0.64%)
Jun 11, 2009 6.047 6.228 6.021 6.105 285,430 +0.01(+0.21%)
Jun 10, 2009 6.409 6.409 5.976 6.092 261,531 -0.27(-4.17%)
Jun 09, 2009 6.474 6.551 6.293 6.357 226,169 -0.12(-1.80%)
Jun 08, 2009 6.325 6.558 6.273 6.474 311,267 +0.08(+1.32%)
Jun 05, 2009 6.506 6.635 6.280 6.390 329,833 -0.08(-1.30%)
Jun 04, 2009 6.267 6.493 6.170 6.474 315,558 +0.28(+4.49%)
Jun 03, 2009 6.267 6.364 6.157 6.196 312,292 -0.13(-2.05%)
Jun 02, 2009 6.254 6.435 6.150 6.325 832,348 +0.12(+1.88%)
Jun 01, 2009 5.879 6.286 5.749 6.208 494,641 +0.37(+6.31%)
May 29, 2009 5.943 5.943 5.601 5.840 457,058 -0.05(-0.88%)
May 28, 2009 5.782 5.930 5.652 5.892 270,925 +0.16(+2.71%)
May 27, 2009 6.086 6.137 5.723 5.736 428,417 -0.42(-6.83%)
May 26, 2009 5.685 6.176 5.639 6.157 620,586 +0.44(+7.69%)
May 22, 2009 5.672 5.844 5.672 5.717 647,203 +0.07(+1.26%)
May 21, 2009 5.368 5.659 5.251 5.646 708,595 +0.23(+4.18%)
May 20, 2009 5.646 5.853 5.407 5.419 394,442 -0.18(-3.23%)
May 19, 2009 5.730 5.759 5.594 5.601 212,074 -0.21(-3.56%)
May 18, 2009 5.723 5.840 5.575 5.808 337,451 +0.16(+2.75%)
May 15, 2009 5.833 5.833 5.588 5.652 319,697 -0.15(-2.56%)
May 14, 2009 5.626 5.943 5.581 5.801 541,069 +0.16(+2.75%)
May 13, 2009 5.840 5.885 5.639 5.646 398,991 -0.27(-4.49%)
May 12, 2009 6.118 6.202 5.911 5.911 609,603 -0.17(-2.77%)
May 11, 2009 6.305 6.422 6.066 6.079 598,301 -0.34(-5.24%)
May 08, 2009 6.034 6.415 5.963 6.415 812,280 +0.43(+7.24%)
May 07, 2009 6.176 6.189 5.937 5.982 902,666 -0.07(-1.18%)
May 06, 2009 5.950 6.086 5.743 6.053 960,223 +0.23(+4.00%)
May 05, 2009 5.885 5.898 5.782 5.820 937,639 -0.16(-2.60%)
May 04, 2009 5.775 5.982 5.743 5.976 813,533 +0.21(+3.59%)
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.