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

Horace Mann Educators Corp (NY: HMN )

33.43 -0.18 (-0.54%)
Streaming Delayed Price Updated: 2:11 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 30, 2011 8.227 8.254 8.093 8.180 698,042 +0.27(+3.47%)
Nov 29, 2011 8.067 8.067 7.852 7.906 476,308 -0.13(-1.67%)
Nov 28, 2011 8.040 8.067 7.956 8.040 372,516 +0.25(+3.18%)
Nov 25, 2011 7.799 7.973 7.772 7.792 108,676 -0.05(-0.60%)
Nov 23, 2011 8.020 8.026 7.765 7.839 314,942 -0.25(-3.07%)
Nov 22, 2011 8.134 8.194 8.040 8.087 365,114 -0.03(-0.33%)
Nov 21, 2011 8.261 8.301 8.100 8.113 299,437 -0.31(-3.66%)
Nov 18, 2011 8.355 8.502 8.294 8.422 279,725 +0.05(+0.64%)
Nov 17, 2011 8.495 8.542 8.335 8.368 407,078 -0.11(-1.26%)
Nov 16, 2011 8.549 8.643 8.462 8.475 378,207 -0.16(-1.86%)
Nov 15, 2011 8.582 8.743 8.529 8.636 363,456 +0.01(+0.08%)
Nov 14, 2011 8.877 8.883 8.502 8.629 321,380 -0.29(-3.23%)
Nov 11, 2011 8.817 8.964 8.730 8.917 374,598 +0.18(+2.07%)
Nov 10, 2011 8.770 8.790 8.589 8.737 305,400 +0.13(+1.48%)
Nov 09, 2011 8.984 9.078 8.589 8.609 616,310 -0.65(-7.02%)
Nov 08, 2011 9.172 9.326 8.978 9.259 256,984 +0.16(+1.77%)
Nov 07, 2011 9.011 9.152 8.850 9.098 140,808 +0.04(+0.44%)
Nov 04, 2011 9.038 9.105 8.938 9.058 165,376 -0.07(-0.73%)
Nov 03, 2011 9.025 9.145 8.737 9.125 266,169 +0.19(+2.10%)
Nov 02, 2011 8.817 9.031 8.763 8.938 240,820 +0.29(+3.41%)
Nov 01, 2011 8.710 8.891 8.596 8.643 413,130 -0.37(-4.09%)
Oct 31, 2011 9.045 9.212 8.978 9.011 219,041 -0.16(-1.75%)
Oct 28, 2011 9.259 9.259 8.978 9.172 515,113 -0.10(-1.08%)
Oct 27, 2011 8.582 9.587 8.582 9.273 757,086 +0.66(+7.70%)
Oct 26, 2011 8.549 8.656 8.368 8.609 408,563 +0.25(+2.96%)
Oct 25, 2011 8.428 8.576 8.214 8.361 429,725 -0.13(-1.50%)
Oct 24, 2011 8.060 8.502 8.033 8.489 389,540 +0.49(+6.11%)
Oct 21, 2011 8.006 8.180 7.899 8.000 497,935 +0.10(+1.27%)
Oct 20, 2011 8.020 8.020 7.698 7.899 445,588 -0.09(-1.17%)
Oct 19, 2011 8.201 8.247 7.966 7.993 218,562 -0.21(-2.61%)
Oct 18, 2011 7.785 8.274 7.718 8.207 261,738 +0.44(+5.69%)
Oct 17, 2011 8.013 8.013 7.725 7.765 301,530 -0.32(-3.98%)
Oct 14, 2011 8.046 8.147 7.926 8.087 163,317 +0.15(+1.86%)
Oct 13, 2011 8.174 8.174 7.799 7.939 191,955 -0.29(-3.58%)
Oct 12, 2011 8.013 8.321 7.973 8.234 255,406 +0.31(+3.89%)
Oct 11, 2011 7.886 7.979 7.778 7.926 276,368 -0.05(-0.59%)
Oct 10, 2011 7.718 7.973 7.718 7.973 245,213 +0.39(+5.12%)
Oct 07, 2011 7.866 7.879 7.524 7.584 320,014 -0.22(-2.83%)
Oct 06, 2011 7.886 7.906 7.725 7.805 413,169 +0.11(+1.48%)
Oct 05, 2011 7.758 7.812 7.611 7.691 410,115 -0.05(-0.69%)
Oct 04, 2011 7.115 7.805 7.041 7.745 555,359 +0.55(+7.64%)
Oct 03, 2011 7.725 7.765 7.196 7.196 520,371 -0.45(-5.87%)
Sep 30, 2011 7.598 7.805 7.598 7.644 599,342 -0.05(-0.61%)
Sep 29, 2011 7.524 7.738 7.464 7.691 413,299 +0.36(+4.94%)
Sep 28, 2011 7.584 7.604 7.316 7.330 305,637 -0.21(-2.84%)
Sep 27, 2011 7.758 7.866 7.477 7.544 440,209 -0.08(-1.05%)
Sep 26, 2011 7.591 7.631 7.316 7.624 319,014 +0.12(+1.61%)
Sep 23, 2011 7.410 7.594 7.381 7.504 252,203 +0.09(+1.27%)
Sep 22, 2011 7.263 7.517 7.169 7.410 425,670 -0.05(-0.63%)
Sep 21, 2011 7.886 7.946 7.430 7.457 345,601 -0.44(-5.52%)
Sep 20, 2011 8.046 8.167 7.866 7.892 276,954 -0.15(-1.92%)
Sep 19, 2011 8.214 8.221 7.973 8.046 320,908 -0.33(-3.92%)
Sep 16, 2011 8.448 8.603 8.301 8.375 384,437 -0.01(-0.16%)
Sep 15, 2011 8.314 8.388 8.026 8.388 327,544 +0.19(+2.29%)
Sep 14, 2011 8.147 8.307 7.862 8.201 269,242 +0.15(+1.90%)
Sep 13, 2011 8.028 8.114 7.915 8.048 278,716 +0.05(+0.58%)
Sep 12, 2011 7.842 8.015 7.762 8.001 284,871 +0.05(+0.58%)
Sep 09, 2011 7.948 8.078 7.829 7.955 497,342 -0.07(-0.83%)
Sep 08, 2011 8.240 8.333 8.002 8.021 224,715 -0.29(-3.51%)
Sep 07, 2011 8.274 8.327 8.181 8.313 228,664 +0.19(+2.37%)
Sep 06, 2011 7.875 8.141 7.875 8.121 260,239 -0.01(-0.16%)
Sep 02, 2011 8.340 8.373 8.134 8.134 372,666 -0.35(-4.15%)
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.