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 (%)
May 30, 2003 9.642 9.842 9.584 9.804 106,628 +0.20(+2.09%)
May 29, 2003 9.512 9.681 9.474 9.603 103,383 +0.10(+1.09%)
May 28, 2003 9.409 9.545 9.389 9.499 151,752 +0.10(+1.03%)
May 27, 2003 9.318 9.461 9.286 9.402 143,562 +0.05(+0.55%)
May 23, 2003 9.254 9.396 9.221 9.351 132,436 +0.14(+1.47%)
May 22, 2003 9.305 9.305 9.176 9.215 209,703 -0.12(-1.25%)
May 21, 2003 9.318 9.344 9.221 9.331 105,083 +0.06(+0.70%)
May 20, 2003 9.234 9.292 9.182 9.267 112,810 +0.07(+0.77%)
May 19, 2003 9.487 9.571 8.865 9.195 123,782 -0.28(-3.00%)
May 16, 2003 9.532 9.577 9.480 9.480 267,035 -0.10(-1.01%)
May 15, 2003 9.597 9.629 9.512 9.577 237,056 +0.05(+0.48%)
May 14, 2003 9.396 9.571 9.351 9.532 171,378 +0.14(+1.52%)
May 13, 2003 9.383 9.409 9.338 9.389 152,216 -0.02(-0.21%)
May 12, 2003 9.370 9.415 9.312 9.409 143,562 +0.01(+0.07%)
May 09, 2003 9.215 9.409 9.202 9.402 122,082 +0.19(+2.11%)
May 08, 2003 9.422 9.435 9.176 9.208 222,993 -0.28(-2.93%)
May 07, 2003 9.279 9.545 9.267 9.487 243,700 +0.14(+1.52%)
May 06, 2003 9.499 9.499 9.273 9.344 292,070 -0.16(-1.63%)
May 05, 2003 9.551 9.551 9.467 9.499 430,687 -0.05(-0.54%)
May 02, 2003 9.480 9.642 9.474 9.551 366,401 -0.12(-1.27%)
May 01, 2003 9.525 9.739 9.461 9.674 271,826 +0.12(+1.22%)
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%)
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.