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

Horace Mann Educators Corp (NY: HMN )

35.53 -0.21 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 29, 2008 9.373 9.373 9.169 9.200 0 -0.23(-2.42%)
Aug 28, 2008 9.082 9.428 9.082 9.428 405,680 +0.35(+3.88%)
Aug 27, 2008 8.971 9.076 8.928 9.076 548,568 +0.09(+0.96%)
Aug 26, 2008 8.940 9.064 8.885 8.990 348,112 +0.03(+0.34%)
Aug 25, 2008 9.021 9.107 8.940 8.959 396,458 -0.11(-1.23%)
Aug 22, 2008 8.999 9.138 8.947 9.070 0 +0.13(+1.45%)
Aug 21, 2008 9.002 9.045 8.885 8.940 228,743 -0.13(-1.43%)
Aug 20, 2008 9.113 9.262 8.965 9.070 316,470 -0.01(-0.14%)
Aug 19, 2008 9.157 9.262 9.039 9.082 299,359 -0.13(-1.41%)
Aug 18, 2008 9.416 9.428 9.107 9.212 442,577 -0.19(-2.04%)
Aug 15, 2008 9.508 9.626 9.280 9.404 0 +0.01(+0.13%)
Aug 14, 2008 9.224 9.527 9.200 9.391 493,875 +0.12(+1.26%)
Aug 13, 2008 9.206 9.385 9.169 9.274 590,548 +0.06(+0.60%)
Aug 12, 2008 9.243 9.354 9.144 9.218 794,859 -0.09(-0.93%)
Aug 11, 2008 9.082 9.502 8.971 9.305 750,293 +0.20(+2.17%)
Aug 08, 2008 8.854 9.163 8.811 9.107 665,835 +0.25(+2.86%)
Aug 07, 2008 9.052 9.095 8.817 8.854 861,357 -0.26(-2.85%)
Aug 06, 2008 9.113 9.224 9.015 9.113 586,691 -0.04(-0.40%)
Aug 05, 2008 8.990 9.163 8.977 9.150 675,187 +0.25(+2.85%)
Aug 04, 2008 8.817 9.021 8.693 8.897 634,794 +0.10(+1.19%)
Aug 01, 2008 8.508 8.897 8.508 8.792 657,115 +0.23(+2.74%)
Jul 31, 2008 7.965 8.656 7.872 8.558 1,105,150 +0.14(+1.69%)
Jul 30, 2008 8.366 8.545 8.237 8.416 374,523 +0.02(+0.22%)
Jul 29, 2008 8.397 8.484 8.280 8.397 653,100 +0.10(+1.19%)
Jul 28, 2008 8.267 8.403 8.267 8.298 595,700 -0.03(-0.37%)
Jul 25, 2008 8.286 8.409 8.125 8.329 1,076,186 +0.11(+1.35%)
Jul 24, 2008 8.224 8.434 8.175 8.218 596,720 +0.01(+0.15%)
Jul 23, 2008 8.051 8.249 7.934 8.206 675,499 +0.15(+1.84%)
Jul 22, 2008 7.854 8.101 7.792 8.058 799,642 +0.12(+1.56%)
Jul 21, 2008 7.996 8.045 7.916 7.934 660,630 -0.06(-0.70%)
Jul 18, 2008 8.064 8.138 7.866 7.990 618,288 -0.06(-0.77%)
Jul 17, 2008 8.101 8.125 7.860 8.051 658,571 -0.02(-0.23%)
Jul 16, 2008 7.712 8.070 7.594 8.070 548,070 +0.41(+5.40%)
Jul 15, 2008 7.718 7.965 7.650 7.656 958,285 -0.34(-4.25%)
Jul 14, 2008 8.354 8.428 7.990 7.996 489,710 -0.31(-3.79%)
Jul 11, 2008 8.255 8.484 8.095 8.311 507,941 -0.02(-0.30%)
Jul 10, 2008 8.416 8.619 8.255 8.335 588,860 -0.11(-1.32%)
Jul 09, 2008 8.811 8.860 8.422 8.447 648,483 -0.38(-4.34%)
Jul 08, 2008 8.385 8.829 8.360 8.829 468,794 +0.48(+5.69%)
Jul 07, 2008 8.551 8.582 8.329 8.354 540,909 -0.15(-1.81%)
Jul 04, 2008 8.447 8.626 8.397 8.508 479,066 +0.00(+0.00%)
Jul 03, 2008 8.447 8.626 8.397 8.508 479,066 +0.12(+1.40%)
Jul 02, 2008 8.527 8.551 8.298 8.391 1,217,945 -0.16(-1.88%)
Jul 01, 2008 8.589 8.792 8.434 8.551 835,947 -0.10(-1.21%)
Jun 30, 2008 8.947 9.002 8.650 8.656 743,176 -0.35(-3.84%)
Jun 27, 2008 9.175 9.262 8.891 9.002 1,494,831 -0.21(-2.28%)
Jun 26, 2008 9.570 9.743 9.200 9.212 938,086 -0.46(-4.79%)
Jun 25, 2008 9.576 9.774 9.576 9.675 753,030 +0.10(+1.03%)
Jun 24, 2008 9.712 9.891 9.539 9.576 889,909 -0.19(-1.96%)
Jun 23, 2008 10.04 10.10 9.762 9.768 482,685 -0.26(-2.59%)
Jun 20, 2008 10.00 10.50 9.965 10.03 677,921 -0.20(-1.93%)
Jun 19, 2008 10.13 10.26 10.11 10.22 291,259 +0.08(+0.79%)
Jun 18, 2008 10.13 10.21 10.08 10.14 716,014 -0.04(-0.42%)
Jun 17, 2008 10.22 10.45 10.18 10.19 395,492 -0.04(-0.36%)
Jun 16, 2008 10.07 10.26 10.06 10.22 300,331 +0.08(+0.79%)
Jun 13, 2008 10.20 10.32 9.978 10.14 467,744 +0.01(+0.12%)
Jun 12, 2008 10.01 10.25 10.01 10.13 429,015 +0.14(+1.36%)
Jun 11, 2008 10.10 10.11 9.978 9.996 635,856 -0.12(-1.22%)
Jun 10, 2008 10.15 10.20 9.891 10.12 597,381 +0.09(+0.92%)
Jun 09, 2008 10.08 10.17 9.984 10.03 544,791 +0.03(+0.31%)
Jun 06, 2008 10.27 10.33 9.996 9.996 423,052 -0.36(-3.46%)
Jun 05, 2008 10.05 10.35 10.05 10.35 885,329 +0.31(+3.07%)
Jun 04, 2008 10.01 10.12 10.01 10.05 872,118 +0.00(+0.00%)
Jun 03, 2008 10.10 10.13 10.01 10.05 557,137 -0.01(-0.06%)
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.