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

Horace Mann Educators Corp (NY: HMN )

33.76 +0.11 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 4.860 5.190 4.569 5.151 0 +0.36(+7.42%)
Oct 30, 2008 4.103 5.015 4.103 4.795 582,116 +0.71(+17.43%)
Oct 29, 2008 3.986 4.316 3.941 4.083 562,188 +0.09(+2.27%)
Oct 28, 2008 3.404 3.993 3.307 3.993 570,764 +0.59(+17.30%)
Oct 27, 2008 3.747 4.006 3.404 3.404 519,532 -0.55(-13.91%)
Oct 24, 2008 4.031 4.141 3.701 3.954 362,806 -0.21(-4.98%)
Oct 23, 2008 4.129 4.226 3.896 4.161 622,757 +0.10(+2.55%)
Oct 22, 2008 4.290 4.316 4.057 4.057 1,045,316 -0.40(-9.00%)
Oct 21, 2008 4.575 4.627 4.407 4.459 723,110 -0.25(-5.36%)
Oct 20, 2008 4.484 4.711 4.374 4.711 392,361 +0.26(+5.81%)
Oct 17, 2008 4.064 4.562 3.915 4.452 0 +0.25(+5.85%)
Oct 16, 2008 4.426 4.484 3.921 4.206 1,042,327 -0.22(-4.97%)
Oct 15, 2008 4.465 4.756 4.323 4.426 979,642 -0.08(-1.72%)
Oct 14, 2008 5.080 5.242 4.206 4.504 813,984 -0.31(-6.45%)
Oct 13, 2008 4.019 4.814 3.637 4.814 1,309,043 +1.03(+27.18%)
Oct 10, 2008 3.468 4.135 3.242 3.786 0 -0.23(-5.80%)
Oct 09, 2008 6.581 6.581 2.588 4.019 4,026,705 -2.70(-40.23%)
Oct 08, 2008 7.442 7.830 6.723 6.723 446,759 -1.02(-13.13%)
Oct 07, 2008 8.361 8.833 7.739 7.739 452,565 -0.49(-5.97%)
Oct 06, 2008 8.251 8.542 7.552 8.231 450,996 -0.15(-1.78%)
Oct 03, 2008 8.412 9.059 8.205 8.380 0 -0.02(-0.23%)
Oct 02, 2008 8.419 8.891 8.212 8.399 387,815 -0.08(-0.99%)
Oct 01, 2008 8.218 8.581 8.089 8.484 353,298 +0.16(+1.86%)
Sep 30, 2008 8.192 8.412 7.765 8.328 501,971 +0.60(+7.70%)
Sep 29, 2008 8.412 8.619 7.733 7.733 281,255 -0.87(-10.15%)
Sep 26, 2008 8.238 8.723 8.173 8.606 0 +0.02(+0.23%)
Sep 25, 2008 8.509 8.820 8.509 8.587 324,667 +0.21(+2.55%)
Sep 24, 2008 8.671 8.969 8.374 8.374 274,124 -0.32(-3.65%)
Sep 23, 2008 9.059 9.118 8.684 8.691 221,777 -0.09(-1.03%)
Sep 22, 2008 9.157 11.00 8.723 8.781 371,344 -0.52(-5.57%)
Sep 19, 2008 9.059 10.91 9.047 9.299 0 +0.53(+6.05%)
Sep 18, 2008 9.034 9.202 7.888 8.768 1,142,512 -0.17(-1.88%)
Sep 17, 2008 9.461 9.907 8.937 8.937 578,722 -0.65(-6.82%)
Sep 16, 2008 9.267 9.590 9.105 9.590 695,003 +0.19(+2.00%)
Sep 15, 2008 9.642 10.06 9.402 9.402 621,304 -0.54(-5.47%)
Sep 12, 2008 9.959 10.08 9.881 9.946 0 -0.10(-0.97%)
Sep 11, 2008 9.888 10.08 9.817 10.04 468,933 +0.04(+0.39%)
Sep 10, 2008 9.991 10.06 9.778 10.00 396,353 +0.12(+1.24%)
Sep 09, 2008 9.991 10.34 9.881 9.881 419,905 -0.28(-2.74%)
Sep 08, 2008 10.10 10.16 9.946 10.16 488,289 +0.35(+3.56%)
Sep 05, 2008 9.823 9.875 9.642 9.810 0 -0.07(-0.72%)
Sep 04, 2008 10.01 10.03 9.868 9.881 315,757 -0.16(-1.61%)
Sep 03, 2008 9.752 10.04 9.668 10.04 866,603 +0.28(+2.92%)
Sep 02, 2008 9.745 9.946 9.635 9.758 513,765 +0.12(+1.21%)
Aug 29, 2008 9.823 9.823 9.610 9.642 0 -0.24(-2.42%)
Aug 28, 2008 9.519 9.881 9.519 9.881 387,079 +0.37(+3.88%)
Aug 27, 2008 9.402 9.512 9.357 9.512 523,416 +0.09(+0.96%)
Aug 26, 2008 9.370 9.499 9.312 9.422 332,151 +0.03(+0.34%)
Aug 25, 2008 9.454 9.545 9.370 9.389 378,280 -0.12(-1.23%)
Aug 22, 2008 9.432 9.577 9.377 9.506 0 +0.14(+1.45%)
Aug 21, 2008 9.435 9.480 9.312 9.370 218,255 -0.14(-1.43%)
Aug 20, 2008 9.551 9.707 9.396 9.506 301,960 -0.01(-0.14%)
Aug 19, 2008 9.597 9.707 9.474 9.519 285,633 -0.14(-1.41%)
Aug 18, 2008 9.868 9.881 9.545 9.655 422,285 -0.20(-2.04%)
Aug 15, 2008 9.965 10.09 9.726 9.855 0 +0.01(+0.13%)
Aug 14, 2008 9.668 9.985 9.642 9.842 471,231 +0.12(+1.26%)
Aug 13, 2008 9.648 9.836 9.610 9.720 563,471 +0.06(+0.60%)
Aug 12, 2008 9.687 9.804 9.584 9.661 758,415 -0.09(-0.93%)
Aug 11, 2008 9.519 9.959 9.402 9.752 715,892 +0.21(+2.17%)
Aug 08, 2008 9.279 9.603 9.234 9.545 635,307 +0.27(+2.86%)
Aug 07, 2008 9.487 9.532 9.241 9.279 821,864 -0.27(-2.85%)
Aug 06, 2008 9.551 9.668 9.448 9.551 559,792 -0.04(-0.40%)
Aug 05, 2008 9.422 9.603 9.409 9.590 644,229 +0.27(+2.85%)
Aug 04, 2008 9.241 9.454 9.111 9.325 605,688 +0.11(+1.19%)
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.