Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

33.65 -0.50 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
May 30, 2003 9.636 9.837 9.578 9.798 106,692 +0.20(+2.09%)
May 29, 2003 9.507 9.675 9.468 9.597 103,445 +0.10(+1.09%)
May 28, 2003 9.403 9.539 9.384 9.494 151,843 +0.10(+1.03%)
May 27, 2003 9.313 9.455 9.280 9.397 143,648 +0.05(+0.55%)
May 23, 2003 9.248 9.390 9.216 9.345 132,515 +0.14(+1.47%)
May 22, 2003 9.300 9.300 9.170 9.209 209,828 -0.12(-1.25%)
May 21, 2003 9.313 9.339 9.216 9.326 105,146 +0.06(+0.70%)
May 20, 2003 9.229 9.287 9.177 9.261 112,877 +0.07(+0.77%)
May 19, 2003 9.481 9.565 8.860 9.190 123,856 -0.28(-3.00%)
May 16, 2003 9.526 9.571 9.474 9.474 267,195 -0.10(-1.01%)
May 15, 2003 9.591 9.623 9.507 9.571 237,197 +0.05(+0.48%)
May 14, 2003 9.390 9.565 9.345 9.526 171,481 +0.14(+1.52%)
May 13, 2003 9.377 9.403 9.332 9.384 152,307 -0.02(-0.21%)
May 12, 2003 9.364 9.410 9.306 9.403 143,648 +0.01(+0.07%)
May 09, 2003 9.209 9.403 9.196 9.397 122,155 +0.19(+2.11%)
May 08, 2003 9.416 9.429 9.170 9.203 223,126 -0.28(-2.93%)
May 07, 2003 9.274 9.539 9.261 9.481 243,846 +0.14(+1.52%)
May 06, 2003 9.494 9.494 9.267 9.339 292,245 -0.16(-1.63%)
May 05, 2003 9.546 9.546 9.461 9.494 430,945 -0.05(-0.54%)
May 02, 2003 9.474 9.636 9.468 9.546 366,620 -0.12(-1.27%)
May 01, 2003 9.520 9.733 9.455 9.668 271,988 +0.12(+1.22%)
Apr 30, 2003 9.461 9.617 9.429 9.552 85,972 +0.06(+0.61%)
Apr 29, 2003 9.571 9.597 9.449 9.494 133,907 -0.08(-0.81%)
Apr 28, 2003 9.474 9.688 9.474 9.571 220,652 +0.14(+1.51%)
Apr 25, 2003 9.410 9.436 9.313 9.429 90,920 -0.01(-0.14%)
Apr 24, 2003 9.636 9.636 9.442 9.442 90,611 -0.22(-2.28%)
Apr 23, 2003 9.533 9.688 9.410 9.662 169,161 +0.14(+1.49%)
Apr 22, 2003 9.183 9.539 9.164 9.520 392,598 +0.27(+2.94%)
Apr 21, 2003 9.119 9.306 9.086 9.248 80,869 +0.09(+0.99%)
Apr 17, 2003 9.073 9.158 9.022 9.158 104,218 +0.14(+1.51%)
Apr 16, 2003 9.041 9.119 8.970 9.022 314,356 +0.03(+0.36%)
Apr 15, 2003 8.860 9.035 8.834 8.989 159,111 +0.10(+1.16%)
Apr 14, 2003 8.640 8.899 8.634 8.886 160,348 +0.25(+2.84%)
Apr 11, 2003 8.750 8.854 8.588 8.640 85,508 -0.05(-0.52%)
Apr 10, 2003 8.679 8.724 8.491 8.685 193,593 -0.04(-0.44%)
Apr 09, 2003 8.731 8.938 8.692 8.724 219,261 -0.01(-0.07%)
Apr 08, 2003 8.808 8.944 8.705 8.731 253,433 -0.14(-1.60%)
Apr 07, 2003 8.963 9.132 8.834 8.873 255,443 +0.04(+0.44%)
Apr 04, 2003 8.879 8.976 8.834 8.834 126,484 +0.00(+0.00%)
Apr 03, 2003 8.925 8.944 8.795 8.834 83,034 -0.03(-0.29%)
Apr 02, 2003 8.692 8.873 8.660 8.860 186,325 +0.23(+2.70%)
Apr 01, 2003 8.550 8.672 8.446 8.627 171,481 +0.14(+1.68%)
Mar 31, 2003 8.666 8.692 8.446 8.485 258,381 -0.23(-2.67%)
Mar 28, 2003 8.666 8.718 8.601 8.718 128,495 +0.05(+0.60%)
Mar 27, 2003 8.731 8.763 8.550 8.666 143,030 -0.06(-0.74%)
Mar 26, 2003 8.782 8.892 8.698 8.731 220,034 -0.12(-1.32%)
Mar 25, 2003 8.757 8.918 8.731 8.847 98,961 +0.09(+1.03%)
Mar 24, 2003 8.892 8.899 8.679 8.757 198,850 -0.20(-2.24%)
Mar 21, 2003 8.854 9.002 8.763 8.957 236,115 +0.17(+1.91%)
Mar 20, 2003 8.666 8.789 8.446 8.789 129,886 +0.06(+0.74%)
Mar 19, 2003 8.634 8.724 8.601 8.724 117,516 +0.12(+1.43%)
Mar 18, 2003 8.537 8.653 8.530 8.601 161,276 +0.06(+0.76%)
Mar 17, 2003 8.401 8.621 8.323 8.537 291,317 +0.14(+1.62%)
Mar 14, 2003 8.246 8.478 8.213 8.401 255,907 +0.22(+2.69%)
Mar 13, 2003 8.116 8.323 8.078 8.181 390,433 +0.10(+1.20%)
Mar 12, 2003 8.323 8.323 8.039 8.084 184,624 -0.26(-3.10%)
Mar 11, 2003 8.375 8.472 8.252 8.343 218,951 -0.05(-0.62%)
Mar 10, 2003 8.569 8.575 8.323 8.394 110,249 -0.20(-2.33%)
Mar 07, 2003 8.446 8.634 8.446 8.595 74,684 +0.12(+1.37%)
Mar 06, 2003 8.627 8.627 8.466 8.478 84,580 -0.23(-2.60%)
Mar 05, 2003 8.666 8.769 8.647 8.705 120,609 +0.00(+0.00%)
Mar 04, 2003 8.795 8.847 8.672 8.705 81,179 -0.09(-1.03%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.