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

Horace Mann Educators Corp (NY: HMN )

34.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 9.720 9.901 9.707 9.797 89,784 +0.06(+0.66%)
Feb 26, 2004 9.720 9.752 9.577 9.732 159,325 +0.01(+0.13%)
Feb 25, 2004 9.610 9.720 9.499 9.720 129,036 +0.17(+1.83%)
Feb 24, 2004 9.610 9.720 9.545 9.545 198,731 -0.10(-1.07%)
Feb 23, 2004 9.752 9.804 9.642 9.648 196,567 -0.10(-1.06%)
Feb 20, 2004 9.817 9.881 9.713 9.752 118,528 -0.01(-0.07%)
Feb 19, 2004 9.836 9.888 9.739 9.758 211,403 +0.01(+0.13%)
Feb 18, 2004 9.784 9.836 9.745 9.745 393,599 +0.00(+0.00%)
Feb 17, 2004 9.901 9.927 9.694 9.745 634,673 +0.10(+1.07%)
Feb 13, 2004 9.804 9.901 9.603 9.642 243,546 -0.12(-1.19%)
Feb 12, 2004 9.888 9.894 9.739 9.758 289,443 -0.08(-0.79%)
Feb 11, 2004 9.991 9.991 9.707 9.836 543,652 -0.16(-1.55%)
Feb 10, 2004 9.972 10.04 9.965 9.991 248,027 +0.03(+0.26%)
Feb 09, 2004 10.03 10.10 9.940 9.965 146,653 -0.06(-0.58%)
Feb 06, 2004 10.00 10.06 9.933 10.02 121,309 +0.10(+0.98%)
Feb 05, 2004 9.998 10.01 9.901 9.927 160,561 +0.01(+0.13%)
Feb 04, 2004 10.02 10.03 9.901 9.914 193,322 -0.17(-1.67%)
Feb 03, 2004 10.13 10.24 10.07 10.08 102,301 -0.10(-1.02%)
Feb 02, 2004 10.03 10.27 9.933 10.19 144,180 +0.09(+0.90%)
Jan 30, 2004 10.13 10.19 9.991 10.09 106,319 -0.10(-0.95%)
Jan 29, 2004 10.09 10.21 10.04 10.19 206,767 +0.07(+0.70%)
Jan 28, 2004 10.35 10.35 10.10 10.12 101,683 -0.23(-2.19%)
Jan 27, 2004 10.35 10.35 10.15 10.35 140,471 -0.01(-0.06%)
Jan 26, 2004 10.26 10.35 10.16 10.35 141,708 +0.05(+0.50%)
Jan 23, 2004 10.31 10.42 10.20 10.30 387,109 +0.12(+1.14%)
Jan 22, 2004 9.998 10.22 9.998 10.19 250,036 +0.25(+2.54%)
Jan 21, 2004 10.00 10.02 9.868 9.933 124,554 +0.03(+0.33%)
Jan 20, 2004 9.758 9.946 9.732 9.901 161,025 +0.21(+2.14%)
Jan 16, 2004 9.933 9.933 9.616 9.694 115,591 -0.14(-1.38%)
Jan 15, 2004 9.739 9.855 9.661 9.830 112,810 +0.12(+1.27%)
Jan 14, 2004 9.584 9.965 9.584 9.707 315,405 +0.19(+1.97%)
Jan 13, 2004 9.448 9.538 9.428 9.519 296,397 +0.14(+1.45%)
Jan 12, 2004 9.305 9.422 9.305 9.383 385,872 +0.14(+1.47%)
Jan 09, 2004 9.286 9.435 9.234 9.247 133,517 -0.09(-0.97%)
Jan 08, 2004 9.124 9.338 9.124 9.338 328,231 +0.25(+2.70%)
Jan 07, 2004 9.124 9.202 9.066 9.092 215,421 -0.09(-0.99%)
Jan 06, 2004 9.221 9.279 9.124 9.182 106,937 -0.05(-0.56%)
Jan 05, 2004 9.189 9.389 9.189 9.234 162,106 +0.01(+0.14%)
Jan 02, 2004 9.085 9.454 9.085 9.221 122,700 +0.18(+2.00%)
Dec 31, 2003 9.234 9.305 9.040 9.040 233,347 -0.19(-2.10%)
Dec 30, 2003 9.072 9.364 9.072 9.234 145,880 +0.12(+1.35%)
Dec 29, 2003 8.898 9.279 8.898 9.111 172,924 +0.19(+2.10%)
Dec 26, 2003 8.930 8.995 8.852 8.924 30,597 -0.02(-0.22%)
Dec 24, 2003 8.833 8.949 8.814 8.943 24,107 +0.05(+0.51%)
Dec 23, 2003 8.885 8.917 8.755 8.898 156,543 +0.05(+0.59%)
Dec 22, 2003 8.898 8.930 8.671 8.846 512,282 -0.08(-0.94%)
Dec 19, 2003 8.794 8.930 8.632 8.930 181,114 +0.14(+1.62%)
Dec 18, 2003 8.768 8.885 8.768 8.788 201,667 -0.11(-1.24%)
Dec 17, 2003 8.807 8.917 8.755 8.898 137,226 +0.01(+0.15%)
Dec 16, 2003 8.865 8.969 8.833 8.885 158,552 +0.07(+0.81%)
Dec 15, 2003 8.911 8.975 8.762 8.814 208,312 -0.10(-1.09%)
Dec 12, 2003 8.872 8.911 8.820 8.911 161,952 +0.03(+0.36%)
Dec 11, 2003 8.639 9.040 8.639 8.878 271,980 +0.27(+3.08%)
Dec 10, 2003 8.626 8.723 8.477 8.613 528,353 +0.05(+0.60%)
Dec 09, 2003 8.898 8.898 8.561 8.561 471,484 -0.30(-3.43%)
Dec 08, 2003 8.801 8.949 8.801 8.865 153,607 +0.07(+0.81%)
Dec 05, 2003 8.865 8.937 8.807 8.794 135,526 -0.03(-0.29%)
Dec 04, 2003 8.542 8.872 8.509 8.820 267,035 +0.23(+2.71%)
Dec 03, 2003 8.755 8.755 8.581 8.587 225,465 -0.17(-1.92%)
Dec 02, 2003 8.794 8.801 8.729 8.755 180,341 -0.03(-0.37%)
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.