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: 4:00 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 (%)
Mar 31, 2010 9.626 9.810 9.588 9.697 515,495 +0.05(+0.47%)
Mar 30, 2010 9.820 9.877 9.588 9.652 227,866 -0.13(-1.32%)
Mar 29, 2010 9.639 9.787 9.614 9.781 234,011 +0.16(+1.67%)
Mar 26, 2010 9.549 9.671 9.472 9.620 242,170 +0.13(+1.36%)
Mar 25, 2010 9.639 9.691 9.478 9.491 429,701 -0.10(-1.01%)
Mar 24, 2010 9.478 9.633 9.382 9.588 359,432 +0.07(+0.74%)
Mar 23, 2010 9.491 9.588 9.240 9.517 306,688 +0.03(+0.34%)
Mar 22, 2010 9.118 9.510 9.118 9.485 339,596 +0.28(+3.01%)
Mar 19, 2010 9.453 9.459 9.073 9.208 627,102 -0.23(-2.39%)
Mar 18, 2010 9.478 9.614 9.433 9.433 258,198 -0.06(-0.61%)
Mar 17, 2010 9.465 9.639 9.453 9.491 224,356 +0.04(+0.41%)
Mar 16, 2010 9.240 9.478 9.208 9.453 203,626 +0.22(+2.37%)
Mar 15, 2010 9.124 9.246 9.105 9.234 265,022 -0.01(-0.14%)
Mar 12, 2010 9.150 9.246 9.008 9.246 349,916 +0.17(+1.92%)
Mar 11, 2010 8.950 9.085 8.821 9.073 241,217 +0.07(+0.79%)
Mar 10, 2010 8.983 9.047 8.848 9.002 388,199 -0.01(-0.14%)
Mar 09, 2010 8.733 9.175 8.694 9.015 637,827 +0.26(+2.92%)
Mar 08, 2010 8.944 8.951 8.720 8.758 547,189 -0.17(-1.87%)
Mar 05, 2010 8.810 8.951 8.771 8.925 616,541 +0.19(+2.12%)
Mar 04, 2010 8.906 8.938 8.707 8.739 405,050 -0.12(-1.30%)
Mar 03, 2010 8.887 8.944 8.823 8.855 368,372 +0.03(+0.36%)
Mar 02, 2010 8.701 8.867 8.650 8.823 249,387 +0.18(+2.07%)
Mar 01, 2010 8.662 8.694 8.566 8.643 355,578 +0.04(+0.45%)
Feb 26, 2010 8.848 8.848 8.579 8.605 283,013 -0.21(-2.40%)
Feb 25, 2010 8.720 8.887 8.694 8.816 156,908 -0.10(-1.08%)
Feb 24, 2010 8.650 8.963 8.592 8.912 274,342 +0.26(+3.03%)
Feb 23, 2010 8.765 8.861 8.573 8.650 259,496 -0.18(-2.03%)
Feb 22, 2010 8.790 8.835 8.707 8.829 144,166 +0.04(+0.51%)
Feb 19, 2010 8.784 8.855 8.688 8.784 235,612 +0.01(+0.07%)
Feb 18, 2010 8.554 8.778 8.515 8.778 234,057 +0.24(+2.85%)
Feb 17, 2010 8.515 8.554 8.438 8.534 275,048 +0.07(+0.83%)
Feb 16, 2010 8.438 8.470 8.253 8.464 247,447 +0.10(+1.23%)
Feb 12, 2010 8.182 8.362 8.362 8.362 407,659 +0.08(+1.01%)
Feb 11, 2010 8.144 8.310 8.067 8.278 224,006 +0.09(+1.09%)
Feb 10, 2010 8.041 8.201 7.907 8.189 380,130 +0.18(+2.24%)
Feb 09, 2010 7.708 8.067 7.625 8.009 617,555 +0.44(+5.84%)
Feb 08, 2010 7.350 7.632 7.145 7.568 614,453 +0.20(+2.78%)
Feb 05, 2010 7.382 7.465 7.184 7.363 232,439 -0.01(-0.17%)
Feb 04, 2010 7.561 7.625 7.363 7.376 274,554 -0.25(-3.27%)
Feb 03, 2010 7.683 7.773 7.548 7.625 158,540 -0.12(-1.49%)
Feb 02, 2010 7.625 7.798 7.568 7.741 334,731 +0.08(+1.00%)
Feb 01, 2010 7.728 7.728 7.484 7.664 240,950 -0.01(-0.17%)
Jan 29, 2010 7.593 7.741 7.459 7.676 495,515 +0.12(+1.52%)
Jan 28, 2010 7.792 7.792 7.504 7.561 336,370 -0.24(-3.04%)
Jan 27, 2010 7.670 7.837 7.580 7.798 207,503 +0.08(+1.00%)
Jan 26, 2010 7.977 7.977 7.708 7.721 294,937 -0.29(-3.67%)
Jan 25, 2010 8.118 8.182 7.997 8.016 300,491 -0.03(-0.40%)
Jan 22, 2010 8.310 8.426 8.022 8.048 251,124 -0.29(-3.46%)
Jan 21, 2010 8.362 8.502 8.201 8.336 417,180 -0.05(-0.61%)
Jan 20, 2010 8.406 8.528 8.189 8.387 259,977 -0.13(-1.58%)
Jan 19, 2010 8.336 8.547 8.317 8.522 184,569 +0.18(+2.15%)
Jan 15, 2010 8.182 8.342 8.342 8.342 380,013 +0.12(+1.48%)
Jan 14, 2010 8.317 8.317 8.054 8.221 195,296 -0.16(-1.91%)
Jan 13, 2010 8.285 8.490 8.227 8.381 173,408 +0.16(+1.95%)
Jan 12, 2010 8.362 8.515 8.182 8.221 236,351 -0.26(-3.02%)
Jan 11, 2010 8.598 8.643 8.451 8.477 100,612 -0.08(-0.90%)
Jan 08, 2010 8.381 8.566 8.366 8.554 174,813 +0.13(+1.52%)
Jan 07, 2010 8.554 8.573 8.349 8.426 213,351 -0.17(-2.01%)
Jan 06, 2010 8.445 9.008 8.368 8.598 492,439 +0.13(+1.51%)
Jan 05, 2010 8.240 8.694 8.131 8.470 637,052 +0.23(+2.80%)
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.