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 )

34.15 -0.20 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Aug 31, 2011 9.015 9.122 8.880 8.934 317,116 -0.02(-0.22%)
Aug 30, 2011 8.961 9.001 8.719 8.954 366,657 -0.07(-0.74%)
Aug 29, 2011 8.532 9.035 8.532 9.021 310,603 +0.62(+7.34%)
Aug 26, 2011 8.230 8.471 8.116 8.404 290,032 +0.10(+1.21%)
Aug 25, 2011 8.646 8.773 8.243 8.304 227,333 -0.25(-2.98%)
Aug 24, 2011 8.512 8.760 8.371 8.559 311,060 +0.04(+0.47%)
Aug 23, 2011 8.277 8.585 8.163 8.518 379,239 +0.24(+2.92%)
Aug 22, 2011 8.713 8.779 8.257 8.277 297,613 -0.18(-2.14%)
Aug 19, 2011 8.364 8.726 8.284 8.458 383,722 -0.07(-0.79%)
Aug 18, 2011 8.706 8.760 8.458 8.525 408,263 -0.51(-5.64%)
Aug 17, 2011 9.015 9.102 8.907 9.035 249,126 +0.07(+0.75%)
Aug 16, 2011 9.055 9.236 8.954 8.968 642,769 -0.19(-2.12%)
Aug 15, 2011 8.840 9.182 8.840 9.162 264,249 +0.42(+4.83%)
Aug 12, 2011 9.330 9.330 8.673 8.740 691,558 -0.50(-5.37%)
Aug 11, 2011 8.834 9.383 8.793 9.236 353,305 +0.41(+4.64%)
Aug 10, 2011 9.162 9.249 8.787 8.827 755,864 -0.62(-6.60%)
Aug 09, 2011 9.062 9.477 8.498 9.451 683,586 +0.62(+7.07%)
Aug 08, 2011 9.062 9.370 8.773 8.827 839,245 -0.50(-5.39%)
Aug 05, 2011 9.544 9.645 9.122 9.330 596,129 -0.09(-1.00%)
Aug 04, 2011 9.679 9.739 9.377 9.424 472,265 -0.40(-4.10%)
Aug 03, 2011 9.732 9.846 9.578 9.826 271,373 +0.13(+1.31%)
Aug 02, 2011 9.759 9.960 9.699 9.699 411,492 -0.12(-1.23%)
Aug 01, 2011 9.853 9.900 9.726 9.819 584,304 +0.05(+0.55%)
Jul 29, 2011 9.672 9.806 9.645 9.766 399,292 -0.05(-0.48%)
Jul 28, 2011 9.726 9.900 9.726 9.813 566,974 +0.03(+0.34%)
Jul 27, 2011 9.866 9.866 9.652 9.779 374,828 -0.16(-1.62%)
Jul 26, 2011 9.907 9.987 9.853 9.940 193,786 +0.02(+0.20%)
Jul 25, 2011 9.887 9.980 9.860 9.920 193,674 -0.09(-0.94%)
Jul 22, 2011 10.00 10.06 9.994 10.01 239,502 -0.10(-0.99%)
Jul 21, 2011 10.06 10.22 10.03 10.11 266,024 +0.13(+1.28%)
Jul 20, 2011 10.07 10.07 9.940 9.987 199,220 -0.06(-0.60%)
Jul 19, 2011 10.05 10.11 9.933 10.05 271,931 +0.11(+1.08%)
Jul 18, 2011 10.08 10.11 9.826 9.940 481,974 -0.17(-1.66%)
Jul 15, 2011 10.10 10.24 10.03 10.11 381,303 +0.04(+0.40%)
Jul 14, 2011 10.46 10.46 10.07 10.07 273,134 -0.38(-3.66%)
Jul 13, 2011 10.50 10.55 10.40 10.45 151,654 +0.03(+0.26%)
Jul 12, 2011 10.32 10.60 10.32 10.42 191,862 +0.03(+0.32%)
Jul 11, 2011 10.49 10.49 10.37 10.39 140,061 -0.23(-2.21%)
Jul 08, 2011 10.53 10.64 10.48 10.62 273,131 -0.04(-0.38%)
Jul 07, 2011 10.68 10.81 10.52 10.66 292,906 +0.08(+0.76%)
Jul 06, 2011 10.62 10.64 10.48 10.58 253,870 -0.07(-0.69%)
Jul 05, 2011 10.60 10.66 10.50 10.66 245,483 +0.03(+0.32%)
Jul 01, 2011 10.48 10.71 10.39 10.62 332,988 +0.15(+1.47%)
Jun 30, 2011 10.42 10.50 10.37 10.47 233,966 +0.09(+0.90%)
Jun 29, 2011 10.34 10.41 10.25 10.38 215,918 +0.10(+0.98%)
Jun 28, 2011 10.28 10.34 10.15 10.28 197,848 -0.01(-0.07%)
Jun 27, 2011 10.03 10.34 10.02 10.28 232,964 +0.25(+2.54%)
Jun 24, 2011 10.07 10.18 9.987 10.03 549,278 -0.01(-0.07%)
Jun 23, 2011 10.03 10.12 9.920 10.03 184,305 -0.13(-1.25%)
Jun 22, 2011 10.13 10.33 10.13 10.16 253,560 -0.03(-0.33%)
Jun 21, 2011 10.03 10.24 9.980 10.20 391,439 +0.26(+2.63%)
Jun 20, 2011 9.900 9.954 9.840 9.933 560,336 +0.00(+0.00%)
Jun 17, 2011 10.11 10.18 9.910 9.933 518,166 -0.11(-1.07%)
Jun 16, 2011 9.920 10.15 9.920 10.04 414,176 +0.13(+1.29%)
Jun 15, 2011 9.980 10.07 9.866 9.913 466,792 -0.20(-1.99%)
Jun 14, 2011 10.05 10.22 10.05 10.11 569,689 +0.13(+1.34%)
Jun 13, 2011 9.980 10.04 9.860 9.980 725,115 +0.01(+0.07%)
Jun 10, 2011 9.927 10.31 9.699 9.974 1,068,103 -0.25(-2.43%)
Jun 09, 2011 10.26 10.28 10.13 10.22 197,169 +0.05(+0.53%)
Jun 08, 2011 10.18 10.27 10.13 10.17 303,665 -0.05(-0.52%)
Jun 07, 2011 10.47 10.47 10.17 10.22 205,282 -0.15(-1.41%)
Jun 06, 2011 10.43 10.51 10.37 10.37 269,442 -0.09(-0.83%)
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.