Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horace Mann Educators Corp (NY: HMN )

33.39 -0.22 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 5.279 5.573 5.112 5.458 246,180 +0.15(+2.77%)
Nov 26, 2008 4.875 5.336 4.734 5.311 581,174 +0.42(+8.65%)
Nov 25, 2008 4.869 4.888 4.241 4.888 675,040 +0.04(+0.79%)
Nov 24, 2008 4.106 4.914 3.818 4.850 628,559 +0.87(+21.90%)
Nov 21, 2008 3.703 4.062 3.267 3.978 793,293 +0.35(+9.52%)
Nov 20, 2008 4.158 4.254 3.632 3.632 561,746 -0.54(-12.90%)
Nov 19, 2008 4.773 4.901 4.170 4.170 422,399 -0.61(-12.73%)
Nov 18, 2008 4.766 4.869 4.497 4.779 796,081 +0.05(+1.08%)
Nov 17, 2008 4.805 5.170 4.683 4.728 437,941 -0.08(-1.73%)
Nov 14, 2008 5.413 5.426 4.792 4.811 0 -0.66(-12.06%)
Nov 13, 2008 4.645 5.471 4.427 5.471 665,335 +0.86(+18.61%)
Nov 12, 2008 4.997 5.119 4.612 4.612 803,262 -0.43(-8.51%)
Nov 11, 2008 4.811 5.208 4.683 5.042 670,658 -0.04(-0.88%)
Nov 10, 2008 5.554 5.554 5.035 5.087 321,613 -0.29(-5.48%)
Nov 07, 2008 5.304 5.573 5.221 5.381 0 +0.20(+3.83%)
Nov 06, 2008 5.234 5.484 5.067 5.183 709,102 -0.13(-2.53%)
Nov 05, 2008 5.368 5.689 5.253 5.317 637,286 -0.17(-3.04%)
Nov 04, 2008 5.183 5.497 5.131 5.484 564,416 +0.34(+6.60%)
Nov 03, 2008 4.990 5.317 4.971 5.144 430,243 +0.04(+0.88%)
Oct 31, 2008 4.811 5.138 4.523 5.099 0 +0.35(+7.42%)
Oct 30, 2008 4.062 4.965 4.062 4.747 588,004 +0.70(+17.43%)
Oct 29, 2008 3.946 4.273 3.901 4.042 567,876 +0.09(+2.27%)
Oct 28, 2008 3.370 3.953 3.274 3.953 576,537 +0.58(+17.30%)
Oct 27, 2008 3.709 3.965 3.370 3.370 524,788 -0.54(-13.91%)
Oct 24, 2008 3.991 4.100 3.664 3.914 366,477 -0.20(-4.98%)
Oct 23, 2008 4.087 4.183 3.857 4.119 629,057 +0.10(+2.55%)
Oct 22, 2008 4.247 4.273 4.017 4.017 1,055,891 -0.40(-9.00%)
Oct 21, 2008 4.529 4.580 4.363 4.414 730,425 -0.25(-5.36%)
Oct 20, 2008 4.440 4.664 4.331 4.664 396,330 +0.26(+5.81%)
Oct 17, 2008 4.023 4.516 3.876 4.407 0 +0.24(+5.85%)
Oct 16, 2008 4.382 4.440 3.882 4.164 1,052,872 -0.22(-4.97%)
Oct 15, 2008 4.420 4.709 4.279 4.382 989,552 -0.08(-1.72%)
Oct 14, 2008 5.029 5.189 4.164 4.459 822,218 -0.31(-6.45%)
Oct 13, 2008 3.978 4.766 3.600 4.766 1,322,285 +1.02(+27.18%)
Oct 10, 2008 3.434 4.094 3.210 3.748 0 -0.23(-5.80%)
Oct 09, 2008 6.515 6.515 2.562 3.978 4,067,439 -2.68(-40.23%)
Oct 08, 2008 7.367 7.752 6.656 6.656 451,278 -1.01(-13.13%)
Oct 07, 2008 8.277 8.745 7.662 7.662 457,143 -0.49(-5.97%)
Oct 06, 2008 8.168 8.456 7.476 8.149 455,559 -0.15(-1.78%)
Oct 03, 2008 8.328 8.969 8.123 8.296 0 -0.02(-0.23%)
Oct 02, 2008 8.335 8.802 8.130 8.315 391,738 -0.08(-0.99%)
Oct 01, 2008 8.136 8.495 8.008 8.399 356,872 +0.15(+1.86%)
Sep 30, 2008 8.110 8.328 7.687 8.245 507,049 +0.59(+7.70%)
Sep 29, 2008 8.328 8.533 7.655 7.655 284,101 -0.86(-10.15%)
Sep 26, 2008 8.155 8.636 8.091 8.520 0 +0.02(+0.23%)
Sep 25, 2008 8.424 8.732 8.424 8.501 327,952 +0.21(+2.55%)
Sep 24, 2008 8.584 8.879 8.290 8.290 276,897 -0.31(-3.65%)
Sep 23, 2008 8.969 9.026 8.597 8.604 224,020 -0.09(-1.03%)
Sep 22, 2008 9.065 10.89 8.636 8.693 375,101 -0.51(-5.57%)
Sep 19, 2008 8.969 10.80 8.956 9.206 0 +0.53(+6.05%)
Sep 18, 2008 8.943 9.110 7.809 8.680 1,154,070 -0.17(-1.88%)
Sep 17, 2008 9.366 9.808 8.847 8.847 584,577 -0.65(-6.82%)
Sep 16, 2008 9.174 9.494 9.014 9.494 702,034 +0.19(+2.00%)
Sep 15, 2008 9.545 9.955 9.308 9.308 627,589 -0.54(-5.47%)
Sep 12, 2008 9.859 9.975 9.782 9.846 0 -0.10(-0.97%)
Sep 11, 2008 9.789 9.975 9.718 9.942 473,677 +0.04(+0.39%)
Sep 10, 2008 9.891 9.962 9.680 9.904 400,362 +0.12(+1.24%)
Sep 09, 2008 9.891 10.24 9.782 9.782 424,153 -0.28(-2.74%)
Sep 08, 2008 10.00 10.06 9.846 10.06 493,228 +0.35(+3.56%)
Sep 05, 2008 9.725 9.776 9.545 9.712 0 -0.07(-0.72%)
Sep 04, 2008 9.910 9.930 9.770 9.782 318,951 -0.16(-1.61%)
Sep 03, 2008 9.654 9.942 9.571 9.942 875,370 +0.28(+2.92%)
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.