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

Horace Mann Educators Corp (NY: HMN )

37.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 9.467 9.622 9.435 9.558 85,921 +0.06(+0.61%)
Apr 29, 2003 9.577 9.603 9.454 9.499 133,826 -0.08(-0.81%)
Apr 28, 2003 9.480 9.694 9.480 9.577 220,520 +0.14(+1.51%)
Apr 25, 2003 9.415 9.441 9.318 9.435 90,866 -0.01(-0.14%)
Apr 24, 2003 9.642 9.642 9.448 9.448 90,557 -0.22(-2.28%)
Apr 23, 2003 9.538 9.694 9.415 9.668 169,060 +0.14(+1.49%)
Apr 22, 2003 9.189 9.545 9.169 9.525 392,363 +0.27(+2.94%)
Apr 21, 2003 9.124 9.312 9.092 9.254 80,821 +0.09(+0.99%)
Apr 17, 2003 9.079 9.163 9.027 9.163 104,156 +0.14(+1.51%)
Apr 16, 2003 9.047 9.124 8.975 9.027 314,168 +0.03(+0.36%)
Apr 15, 2003 8.865 9.040 8.839 8.995 159,016 +0.10(+1.16%)
Apr 14, 2003 8.645 8.904 8.639 8.891 160,252 +0.25(+2.84%)
Apr 11, 2003 8.755 8.859 8.594 8.645 85,457 -0.05(-0.52%)
Apr 10, 2003 8.684 8.729 8.496 8.691 193,477 -0.04(-0.44%)
Apr 09, 2003 8.736 8.943 8.697 8.729 219,129 -0.01(-0.07%)
Apr 08, 2003 8.814 8.949 8.710 8.736 253,282 -0.14(-1.60%)
Apr 07, 2003 8.969 9.137 8.839 8.878 255,291 +0.04(+0.44%)
Apr 04, 2003 8.885 8.982 8.839 8.839 126,409 +0.00(+0.00%)
Apr 03, 2003 8.930 8.949 8.801 8.839 82,985 -0.03(-0.29%)
Apr 02, 2003 8.697 8.878 8.665 8.865 186,214 +0.23(+2.70%)
Apr 01, 2003 8.555 8.678 8.451 8.632 171,378 +0.14(+1.68%)
Mar 31, 2003 8.671 8.697 8.451 8.490 258,227 -0.23(-2.67%)
Mar 28, 2003 8.671 8.723 8.606 8.723 128,418 +0.05(+0.60%)
Mar 27, 2003 8.736 8.768 8.555 8.671 142,944 -0.06(-0.74%)
Mar 26, 2003 8.788 8.898 8.704 8.736 219,902 -0.12(-1.32%)
Mar 25, 2003 8.762 8.924 8.736 8.852 98,902 +0.09(+1.03%)
Mar 24, 2003 8.898 8.904 8.684 8.762 198,731 -0.20(-2.24%)
Mar 21, 2003 8.859 9.008 8.768 8.962 235,974 +0.17(+1.91%)
Mar 20, 2003 8.671 8.794 8.451 8.794 129,809 +0.06(+0.74%)
Mar 19, 2003 8.639 8.729 8.606 8.729 117,446 +0.12(+1.43%)
Mar 18, 2003 8.542 8.658 8.535 8.606 161,179 +0.06(+0.76%)
Mar 17, 2003 8.406 8.626 8.328 8.542 291,143 +0.14(+1.62%)
Mar 14, 2003 8.251 8.484 8.218 8.406 255,754 +0.22(+2.69%)
Mar 13, 2003 8.121 8.328 8.082 8.186 390,199 +0.10(+1.20%)
Mar 12, 2003 8.328 8.328 8.044 8.089 184,514 -0.26(-3.10%)
Mar 11, 2003 8.380 8.477 8.257 8.348 218,820 -0.05(-0.62%)
Mar 10, 2003 8.574 8.581 8.328 8.399 110,183 -0.20(-2.33%)
Mar 07, 2003 8.451 8.639 8.451 8.600 74,640 +0.12(+1.37%)
Mar 06, 2003 8.632 8.632 8.471 8.484 84,530 -0.23(-2.60%)
Mar 05, 2003 8.671 8.775 8.652 8.710 120,536 +0.00(+0.00%)
Mar 04, 2003 8.801 8.852 8.678 8.710 81,130 -0.09(-1.03%)
Mar 03, 2003 8.930 8.995 8.768 8.801 162,415 -0.11(-1.23%)
Feb 28, 2003 9.040 9.092 8.911 8.911 81,439 -0.12(-1.29%)
Feb 27, 2003 8.801 9.163 8.801 9.027 170,142 +0.18(+2.05%)
Feb 26, 2003 9.124 9.124 8.801 8.846 130,736 -0.34(-3.66%)
Feb 25, 2003 8.995 9.189 8.937 9.182 139,699 +0.12(+1.36%)
Feb 24, 2003 9.221 9.221 8.937 9.059 198,113 -0.17(-1.89%)
Feb 21, 2003 9.008 9.279 8.969 9.234 149,125 +0.17(+1.86%)
Feb 20, 2003 9.021 9.079 8.930 9.066 77,112 +0.06(+0.72%)
Feb 19, 2003 9.118 9.118 8.937 9.001 193,322 -0.07(-0.78%)
Feb 18, 2003 8.930 9.157 8.930 9.072 303,042 +0.11(+1.23%)
Feb 14, 2003 8.930 9.111 8.859 8.962 228,402 -0.01(-0.07%)
Feb 13, 2003 8.891 9.072 8.807 8.969 260,390 +0.07(+0.80%)
Feb 12, 2003 8.943 8.995 8.891 8.898 312,159 -0.08(-0.87%)
Feb 11, 2003 9.027 9.111 8.930 8.975 332,094 -0.08(-0.93%)
Feb 10, 2003 8.898 9.118 8.898 9.059 253,127 +0.12(+1.38%)
Feb 07, 2003 9.215 9.215 8.898 8.937 343,839 -0.23(-2.47%)
Feb 06, 2003 9.169 9.286 9.047 9.163 367,946 -0.02(-0.21%)
Feb 05, 2003 9.221 9.305 9.144 9.182 273,217 -0.01(-0.07%)
Feb 04, 2003 9.292 9.292 9.098 9.189 316,950 -0.10(-1.11%)
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.