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

Horace Mann Educators Corp (NY: HMN )

34.85 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2010 10.69 10.84 10.42 10.71 4,128 +0.05(+0.49%)
Aug 30, 2010 10.76 10.86 10.55 10.66 319,088 -0.16(-1.45%)
Aug 27, 2010 10.82 10.83 10.44 10.82 396,461 +0.45(+4.35%)
Aug 26, 2010 10.43 10.52 10.33 10.37 1,322 -0.05(-0.50%)
Aug 25, 2010 10.14 10.42 10.05 10.42 1,310 +0.22(+2.18%)
Aug 24, 2010 10.14 10.35 10.06 10.20 5,322 -0.10(-0.95%)
Aug 23, 2010 10.39 10.51 10.22 10.29 284,201 -0.03(-0.32%)
Aug 20, 2010 10.33 10.40 10.20 10.33 270,766 -0.02(-0.19%)
Aug 19, 2010 10.69 10.72 10.33 10.35 4,575 -0.37(-3.42%)
Aug 18, 2010 10.72 10.82 10.55 10.71 20,590 -0.07(-0.61%)
Aug 17, 2010 10.58 10.84 10.55 10.78 3,159 +0.36(+3.45%)
Aug 16, 2010 10.37 10.61 10.34 10.42 184,491 -0.03(-0.31%)
Aug 13, 2010 10.45 10.60 10.38 10.45 295,368 -0.18(-1.72%)
Aug 12, 2010 10.45 10.69 10.41 10.63 251,191 -0.01(-0.06%)
Aug 11, 2010 10.63 10.98 10.52 10.64 5,734 -0.26(-2.40%)
Aug 10, 2010 11.18 11.33 10.76 10.90 2,446 -0.45(-3.97%)
Aug 09, 2010 11.22 11.37 11.13 11.35 219,129 +0.19(+1.70%)
Aug 06, 2010 11.16 11.19 10.88 11.16 314,151 +0.11(+1.01%)
Aug 05, 2010 11.18 11.28 11.01 11.05 289,881 -0.25(-2.26%)
Aug 04, 2010 11.14 11.35 11.09 11.31 328,347 +0.25(+2.31%)
Aug 03, 2010 11.27 11.29 11.03 11.05 527,655 -0.25(-2.26%)
Aug 02, 2010 11.16 11.32 11.01 11.31 447,597 +0.31(+2.79%)
Jul 30, 2010 11.00 11.10 10.82 11.00 430,357 +0.02(+0.18%)
Jul 29, 2010 10.73 11.01 10.66 10.98 410,685 +0.45(+4.29%)
Jul 28, 2010 10.53 10.74 10.48 10.53 2,125 -0.14(-1.35%)
Jul 27, 2010 10.67 10.83 10.63 10.67 255,321 +0.06(+0.55%)
Jul 26, 2010 10.47 10.69 10.47 10.61 273,199 +0.15(+1.44%)
Jul 23, 2010 10.23 10.60 10.16 10.46 290,507 +0.16(+1.59%)
Jul 22, 2010 10.12 10.33 10.04 10.30 325,463 +0.36(+3.62%)
Jul 21, 2010 10.36 10.45 9.941 9.941 257,618 -0.31(-3.00%)
Jul 20, 2010 9.954 10.25 9.862 10.25 321,890 +0.18(+1.75%)
Jul 19, 2010 10.06 10.14 9.816 10.07 258,621 +0.03(+0.26%)
Jul 16, 2010 10.05 10.42 10.03 10.05 360,325 -0.45(-4.30%)
Jul 15, 2010 10.57 10.65 10.33 10.50 380,898 -0.08(-0.74%)
Jul 14, 2010 10.83 10.83 10.50 10.57 465,565 -0.27(-2.47%)
Jul 13, 2010 10.84 10.88 10.39 10.84 5,195 +0.44(+4.24%)
Jul 12, 2010 10.55 10.55 10.10 10.40 446,638 -0.15(-1.46%)
Jul 09, 2010 10.56 10.61 10.19 10.56 427,015 +0.33(+3.20%)
Jul 08, 2010 10.23 10.44 9.980 10.23 489,127 -0.08(-0.82%)
Jul 07, 2010 9.941 10.33 9.934 10.31 451,666 +0.44(+4.51%)
Jul 06, 2010 9.869 10.03 9.764 9.869 2,923 +0.22(+2.31%)
Jul 02, 2010 9.646 9.947 9.561 9.646 464,981 -0.24(-2.38%)
Jul 01, 2010 10.02 10.09 9.738 9.882 666,919 -0.12(-1.24%)
Jun 30, 2010 10.01 10.27 9.771 10.01 4,168 +0.12(+1.19%)
Jun 29, 2010 10.33 10.42 9.777 9.888 488,407 -0.90(-8.36%)
Jun 25, 2010 10.79 10.84 10.28 10.79 733,927 +0.44(+4.30%)
Jun 24, 2010 10.35 10.44 10.14 10.35 430,395 +0.01(+0.13%)
Jun 23, 2010 10.18 10.42 10.10 10.33 350,208 +0.15(+1.48%)
Jun 22, 2010 10.18 10.58 10.17 10.18 1,535 -0.16(-1.52%)
Jun 21, 2010 10.52 10.87 10.29 10.34 303,093 -0.06(-0.57%)
Jun 18, 2010 10.40 10.41 10.16 10.40 505,798 +0.12(+1.14%)
Jun 17, 2010 10.28 10.56 10.21 10.28 195,439 -0.15(-1.44%)
Jun 16, 2010 10.17 10.48 10.12 10.43 515,077 +0.11(+1.08%)
Jun 15, 2010 10.32 10.33 10.03 10.32 2,668 +0.24(+2.33%)
Jun 14, 2010 10.22 10.44 10.07 10.08 250,413 -0.07(-0.64%)
Jun 11, 2010 9.888 10.21 9.843 10.15 403,961 +0.08(+0.78%)
Jun 10, 2010 10.07 10.10 9.627 10.07 2,478 +0.54(+5.62%)
Jun 09, 2010 9.594 9.730 9.477 9.535 383,762 +0.01(+0.07%)
Jun 08, 2010 9.646 9.660 9.366 9.529 379,958 -0.07(-0.68%)
Jun 07, 2010 9.652 9.815 9.418 9.594 605,219 +0.01(+0.14%)
Jun 04, 2010 9.581 9.906 9.535 9.581 536,517 -0.43(-4.29%)
Jun 03, 2010 10.01 10.07 9.620 10.01 298 +0.16(+1.58%)
Jun 02, 2010 9.854 9.854 9.568 9.854 1,224,679 +0.20(+2.02%)
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.