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 (%)
Nov 28, 2003 8.757 8.763 8.731 8.737 56,129 -0.01(-0.07%)
Nov 26, 2003 8.763 8.789 8.724 8.744 177,975 +0.02(+0.22%)
Nov 25, 2003 8.698 8.737 8.698 8.724 150,142 -0.01(-0.15%)
Nov 24, 2003 8.627 8.737 8.627 8.737 493,878 +0.11(+1.27%)
Nov 21, 2003 8.608 8.666 8.601 8.627 289,307 +0.09(+1.06%)
Nov 20, 2003 8.582 8.634 8.582 8.537 198,231 -0.05(-0.60%)
Nov 19, 2003 8.420 8.666 8.284 8.588 584,180 +0.22(+2.63%)
Nov 18, 2003 8.588 8.608 8.330 8.369 434,656 -0.16(-1.82%)
Nov 17, 2003 8.440 8.608 8.427 8.524 263,948 +0.04(+0.46%)
Nov 14, 2003 8.634 8.666 8.407 8.485 149,833 -0.16(-1.80%)
Nov 13, 2003 8.601 8.666 8.563 8.640 171,481 +0.03(+0.38%)
Nov 12, 2003 8.595 8.653 8.588 8.608 245,547 +0.04(+0.45%)
Nov 11, 2003 8.634 8.634 8.543 8.569 83,807 +0.03(+0.38%)
Nov 10, 2003 8.524 8.634 8.524 8.537 230,085 +0.01(+0.15%)
Nov 07, 2003 8.679 8.685 8.491 8.524 249,413 -0.17(-1.93%)
Nov 06, 2003 8.601 8.711 8.595 8.692 211,375 +0.07(+0.83%)
Nov 05, 2003 8.744 8.692 8.575 8.621 468,210 -0.17(-1.99%)
Nov 04, 2003 8.744 8.795 8.647 8.795 197,919 +0.12(+1.34%)
Nov 03, 2003 8.569 8.731 8.672 8.679 217,714 +0.11(+1.28%)
Oct 31, 2003 8.401 8.892 8.401 8.569 510,887 +0.08(+0.91%)
Oct 30, 2003 8.504 8.537 8.407 8.491 250,650 +0.08(+1.00%)
Oct 29, 2003 8.685 8.698 8.297 8.407 869,931 -0.28(-3.20%)
Oct 28, 2003 9.345 9.345 8.640 8.685 1,394,426 -0.82(-8.64%)
Oct 27, 2003 9.487 9.571 9.410 9.507 116,743 +0.05(+0.55%)
Oct 24, 2003 9.643 9.643 9.410 9.455 158,338 -0.25(-2.60%)
Oct 23, 2003 9.507 9.740 9.507 9.707 187,253 +0.16(+1.62%)
Oct 22, 2003 9.675 9.675 9.546 9.552 95,404 -0.19(-1.93%)
Oct 21, 2003 9.740 9.746 9.714 9.740 151,225 +0.00(+0.00%)
Oct 20, 2003 9.740 9.740 9.727 9.740 256,835 +0.03(+0.33%)
Oct 17, 2003 9.752 9.752 9.649 9.707 253,742 -0.04(-0.40%)
Oct 16, 2003 9.830 9.830 9.740 9.746 116,434 -0.02(-0.20%)
Oct 15, 2003 9.862 9.895 9.720 9.765 113,341 -0.08(-0.85%)
Oct 14, 2003 9.727 9.856 9.727 9.850 166,378 +0.09(+0.93%)
Oct 13, 2003 9.707 9.934 9.707 9.759 201,633 +0.05(+0.53%)
Oct 10, 2003 9.733 9.740 9.565 9.707 70,819 -0.03(-0.27%)
Oct 09, 2003 9.740 9.740 9.604 9.733 121,382 +0.01(+0.07%)
Oct 08, 2003 9.765 9.765 9.636 9.727 170,089 -0.04(-0.40%)
Oct 07, 2003 9.830 9.817 9.720 9.765 228,229 -0.06(-0.66%)
Oct 06, 2003 9.804 9.804 9.733 9.830 139,937 +0.01(+0.13%)
Oct 03, 2003 9.740 9.817 9.701 9.817 206,427 +0.17(+1.74%)
Oct 02, 2003 9.636 9.681 9.610 9.649 121,227 -0.05(-0.53%)
Oct 01, 2003 9.339 9.752 9.339 9.701 192,974 +0.32(+3.38%)
Sep 30, 2003 9.326 9.410 9.196 9.384 271,679 -0.08(-0.82%)
Sep 29, 2003 9.345 9.546 9.345 9.461 82,880 +0.16(+1.74%)
Sep 26, 2003 9.410 9.449 9.222 9.300 162,358 -0.11(-1.17%)
Sep 25, 2003 9.701 9.707 9.410 9.410 161,585 -0.25(-2.55%)
Sep 24, 2003 9.733 9.772 9.610 9.655 193,129 -0.10(-0.99%)
Sep 23, 2003 9.778 9.791 9.701 9.752 114,269 -0.03(-0.26%)
Sep 22, 2003 9.707 9.778 9.649 9.778 184,779 -0.01(-0.07%)
Sep 19, 2003 9.765 9.824 9.733 9.785 253,897 -0.02(-0.20%)
Sep 18, 2003 9.733 9.778 9.733 9.804 299,357 +0.08(+0.80%)
Sep 17, 2003 9.746 9.759 9.668 9.727 98,961 -0.06(-0.66%)
Sep 16, 2003 9.604 9.791 9.604 9.791 171,017 +0.14(+1.41%)
Sep 15, 2003 9.675 9.714 9.565 9.655 138,855 -0.02(-0.20%)
Sep 12, 2003 9.662 9.733 9.513 9.675 149,215 +0.04(+0.40%)
Sep 11, 2003 9.610 9.765 9.604 9.636 195,757 -0.04(-0.40%)
Sep 10, 2003 9.707 9.740 9.597 9.675 210,138 -0.07(-0.73%)
Sep 09, 2003 9.772 9.772 9.701 9.746 146,895 -0.03(-0.26%)
Sep 08, 2003 9.765 9.862 9.746 9.772 230,858 +0.04(+0.40%)
Sep 05, 2003 9.979 10.03 9.727 9.733 141,019 -0.21(-2.08%)
Sep 04, 2003 10.00 10.06 9.875 9.940 104,218 -0.10(-0.97%)
Sep 03, 2003 10.02 10.14 9.953 10.04 146,277 +0.08(+0.85%)
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.