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 (%)
Nov 28, 2003 8.762 8.768 8.736 8.742 56,096 -0.01(-0.07%)
Nov 26, 2003 8.768 8.794 8.729 8.749 177,869 +0.02(+0.22%)
Nov 25, 2003 8.704 8.742 8.704 8.729 150,053 -0.01(-0.15%)
Nov 24, 2003 8.632 8.742 8.632 8.742 493,583 +0.11(+1.27%)
Nov 21, 2003 8.613 8.671 8.606 8.632 289,134 +0.09(+1.06%)
Nov 20, 2003 8.587 8.639 8.587 8.542 198,113 -0.05(-0.60%)
Nov 19, 2003 8.425 8.671 8.289 8.594 583,831 +0.22(+2.63%)
Nov 18, 2003 8.594 8.613 8.335 8.374 434,396 -0.16(-1.82%)
Nov 17, 2003 8.445 8.613 8.432 8.529 263,790 +0.04(+0.46%)
Nov 14, 2003 8.639 8.671 8.412 8.490 149,743 -0.16(-1.80%)
Nov 13, 2003 8.606 8.671 8.568 8.645 171,378 +0.03(+0.38%)
Nov 12, 2003 8.600 8.658 8.594 8.613 245,400 +0.04(+0.45%)
Nov 11, 2003 8.639 8.639 8.548 8.574 83,757 +0.03(+0.38%)
Nov 10, 2003 8.529 8.639 8.529 8.542 229,947 +0.01(+0.15%)
Nov 07, 2003 8.684 8.691 8.496 8.529 249,264 -0.17(-1.93%)
Nov 06, 2003 8.606 8.716 8.600 8.697 211,248 +0.07(+0.83%)
Nov 05, 2003 8.749 8.697 8.581 8.626 467,930 -0.17(-1.99%)
Nov 04, 2003 8.749 8.801 8.652 8.801 197,801 +0.12(+1.34%)
Nov 03, 2003 8.574 8.736 8.678 8.684 217,584 +0.11(+1.28%)
Oct 31, 2003 8.406 8.898 8.406 8.574 510,582 +0.08(+0.91%)
Oct 30, 2003 8.509 8.542 8.412 8.496 250,500 +0.08(+1.00%)
Oct 29, 2003 8.691 8.704 8.302 8.412 869,411 -0.28(-3.20%)
Oct 28, 2003 9.351 9.351 8.645 8.691 1,393,592 -0.82(-8.64%)
Oct 27, 2003 9.493 9.577 9.415 9.512 116,673 +0.05(+0.55%)
Oct 24, 2003 9.648 9.648 9.415 9.461 158,243 -0.25(-2.60%)
Oct 23, 2003 9.512 9.745 9.512 9.713 187,141 +0.16(+1.62%)
Oct 22, 2003 9.681 9.681 9.551 9.558 95,347 -0.19(-1.93%)
Oct 21, 2003 9.745 9.752 9.720 9.745 151,134 +0.00(+0.00%)
Oct 20, 2003 9.745 9.745 9.732 9.745 256,681 +0.03(+0.33%)
Oct 17, 2003 9.758 9.758 9.655 9.713 253,591 -0.04(-0.40%)
Oct 16, 2003 9.836 9.836 9.745 9.752 116,364 -0.02(-0.20%)
Oct 15, 2003 9.868 9.901 9.726 9.771 113,273 -0.08(-0.85%)
Oct 14, 2003 9.732 9.862 9.732 9.855 166,279 +0.09(+0.93%)
Oct 13, 2003 9.713 9.940 9.713 9.765 201,513 +0.05(+0.53%)
Oct 10, 2003 9.739 9.745 9.571 9.713 70,776 -0.03(-0.27%)
Oct 09, 2003 9.745 9.745 9.610 9.739 121,309 +0.01(+0.07%)
Oct 08, 2003 9.771 9.771 9.642 9.732 169,988 -0.04(-0.40%)
Oct 07, 2003 9.836 9.823 9.726 9.771 228,092 -0.06(-0.66%)
Oct 06, 2003 9.810 9.810 9.739 9.836 139,853 +0.01(+0.13%)
Oct 03, 2003 9.745 9.823 9.707 9.823 206,303 +0.17(+1.74%)
Oct 02, 2003 9.642 9.687 9.616 9.655 121,155 -0.05(-0.53%)
Oct 01, 2003 9.344 9.758 9.344 9.707 192,859 +0.32(+3.38%)
Sep 30, 2003 9.331 9.415 9.202 9.389 271,517 -0.08(-0.82%)
Sep 29, 2003 9.351 9.551 9.351 9.467 82,830 +0.16(+1.74%)
Sep 26, 2003 9.415 9.454 9.228 9.305 162,261 -0.11(-1.17%)
Sep 25, 2003 9.707 9.713 9.415 9.415 161,488 -0.25(-2.55%)
Sep 24, 2003 9.739 9.778 9.616 9.661 193,013 -0.10(-0.99%)
Sep 23, 2003 9.784 9.797 9.707 9.758 114,201 -0.03(-0.26%)
Sep 22, 2003 9.713 9.784 9.655 9.784 184,668 -0.01(-0.07%)
Sep 19, 2003 9.771 9.830 9.739 9.791 253,745 -0.02(-0.20%)
Sep 18, 2003 9.739 9.784 9.739 9.810 299,178 +0.08(+0.80%)
Sep 17, 2003 9.752 9.765 9.674 9.732 98,902 -0.06(-0.66%)
Sep 16, 2003 9.610 9.797 9.610 9.797 170,915 +0.14(+1.41%)
Sep 15, 2003 9.681 9.720 9.571 9.661 138,772 -0.02(-0.20%)
Sep 12, 2003 9.668 9.739 9.519 9.681 149,125 +0.04(+0.40%)
Sep 11, 2003 9.616 9.771 9.610 9.642 195,640 -0.04(-0.40%)
Sep 10, 2003 9.713 9.745 9.603 9.681 210,012 -0.07(-0.73%)
Sep 09, 2003 9.778 9.778 9.707 9.752 146,807 -0.03(-0.26%)
Sep 08, 2003 9.771 9.868 9.752 9.778 230,720 +0.04(+0.40%)
Sep 05, 2003 9.985 10.04 9.732 9.739 140,935 -0.21(-2.08%)
Sep 04, 2003 10.01 10.06 9.881 9.946 104,156 -0.10(-0.97%)
Sep 03, 2003 10.02 10.15 9.959 10.04 146,189 +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.