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 -0.33 (-0.87%)
Official Closing 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, 2010 11.23 11.30 11.01 11.19 734,983 -0.06(-0.52%)
Apr 29, 2010 10.76 11.25 10.68 11.25 597,564 +0.73(+6.92%)
Apr 28, 2010 10.16 10.60 10.16 10.52 754,442 +0.46(+4.52%)
Apr 27, 2010 9.997 10.28 9.964 10.07 548,510 +0.01(+0.13%)
Apr 26, 2010 10.30 10.33 10.04 10.06 440,533 -0.23(-2.28%)
Apr 23, 2010 10.29 10.39 10.10 10.29 686,279 +0.00(+0.00%)
Apr 22, 2010 10.57 10.58 10.15 10.29 553,582 -0.42(-3.89%)
Apr 21, 2010 10.58 10.72 10.48 10.71 164,132 +0.10(+0.98%)
Apr 20, 2010 10.52 10.60 10.43 10.60 179,758 +0.11(+1.05%)
Apr 19, 2010 10.39 10.54 10.28 10.49 245,689 +0.00(+0.00%)
Apr 16, 2010 10.53 10.60 10.44 10.49 347,925 -0.05(-0.49%)
Apr 15, 2010 10.57 10.57 10.47 10.54 264,165 +0.00(+0.00%)
Apr 14, 2010 10.41 10.60 10.38 10.54 336,589 +0.20(+1.89%)
Apr 13, 2010 10.19 10.36 10.09 10.35 290,002 +0.18(+1.79%)
Apr 12, 2010 10.07 10.18 9.922 10.17 269,586 +0.08(+0.77%)
Apr 09, 2010 10.14 10.17 10.02 10.09 520,680 -0.04(-0.39%)
Apr 08, 2010 10.04 10.19 9.971 10.13 166,163 +0.05(+0.45%)
Apr 07, 2010 9.971 10.15 9.951 10.08 279,610 +0.01(+0.13%)
Apr 06, 2010 9.925 10.12 9.922 10.07 198,732 +0.05(+0.45%)
Apr 05, 2010 10.02 10.09 9.971 10.02 217,904 +0.08(+0.78%)
Apr 01, 2010 9.867 9.945 9.945 9.945 236,924 +0.15(+1.53%)
Mar 31, 2010 9.724 9.909 9.685 9.795 510,333 +0.05(+0.47%)
Mar 30, 2010 9.919 9.977 9.685 9.750 225,584 -0.13(-1.32%)
Mar 29, 2010 9.737 9.886 9.711 9.880 231,667 +0.16(+1.67%)
Mar 26, 2010 9.646 9.769 9.568 9.717 239,745 +0.13(+1.36%)
Mar 25, 2010 9.737 9.789 9.574 9.587 425,398 -0.10(-1.01%)
Mar 24, 2010 9.574 9.730 9.477 9.685 355,832 +0.07(+0.74%)
Mar 23, 2010 9.587 9.685 9.334 9.613 303,616 +0.03(+0.34%)
Mar 22, 2010 9.210 9.607 9.210 9.581 336,195 +0.28(+3.01%)
Mar 19, 2010 9.548 9.555 9.164 9.301 620,821 -0.23(-2.39%)
Mar 18, 2010 9.574 9.711 9.529 9.529 255,612 -0.06(-0.61%)
Mar 17, 2010 9.561 9.737 9.548 9.587 222,109 +0.04(+0.41%)
Mar 16, 2010 9.334 9.574 9.301 9.548 201,587 +0.22(+2.37%)
Mar 15, 2010 9.216 9.340 9.197 9.327 262,368 -0.01(-0.14%)
Mar 12, 2010 9.242 9.340 9.099 9.340 346,412 +0.18(+1.92%)
Mar 11, 2010 9.041 9.177 8.911 9.164 238,801 +0.07(+0.79%)
Mar 10, 2010 9.073 9.138 8.938 9.093 384,311 -0.01(-0.14%)
Mar 09, 2010 8.821 9.267 8.782 9.106 631,439 +0.26(+2.92%)
Mar 08, 2010 9.035 9.041 8.808 8.847 541,709 -0.17(-1.87%)
Mar 05, 2010 8.899 9.041 8.860 9.015 610,367 +0.19(+2.12%)
Mar 04, 2010 8.996 9.028 8.795 8.828 400,994 -0.12(-1.30%)
Mar 03, 2010 8.976 9.035 8.912 8.944 364,683 +0.03(+0.36%)
Mar 02, 2010 8.789 8.957 8.737 8.912 246,889 +0.18(+2.07%)
Mar 01, 2010 8.750 8.782 8.653 8.731 352,017 +0.04(+0.45%)
Feb 26, 2010 8.938 8.938 8.666 8.692 280,179 -0.21(-2.40%)
Feb 25, 2010 8.808 8.976 8.782 8.905 155,336 -0.10(-1.08%)
Feb 24, 2010 8.737 9.054 8.679 9.002 271,594 +0.27(+3.03%)
Feb 23, 2010 8.854 8.951 8.660 8.737 256,897 -0.18(-2.03%)
Feb 22, 2010 8.879 8.925 8.795 8.918 142,722 +0.05(+0.51%)
Feb 19, 2010 8.873 8.944 8.776 8.873 233,253 +0.01(+0.07%)
Feb 18, 2010 8.640 8.867 8.601 8.867 231,713 +0.25(+2.85%)
Feb 17, 2010 8.601 8.640 8.524 8.621 272,293 +0.07(+0.83%)
Feb 16, 2010 8.524 8.556 8.336 8.550 244,969 +0.10(+1.23%)
Feb 12, 2010 8.265 8.446 8.446 8.446 403,576 +0.08(+1.01%)
Feb 11, 2010 8.226 8.394 8.149 8.362 221,763 +0.09(+1.09%)
Feb 10, 2010 8.123 8.284 7.987 8.272 376,323 +0.18(+2.24%)
Feb 09, 2010 7.786 8.149 7.702 8.090 611,370 +0.45(+5.84%)
Feb 08, 2010 7.424 7.709 7.217 7.644 608,299 +0.21(+2.78%)
Feb 05, 2010 7.457 7.541 7.256 7.437 230,111 -0.01(-0.17%)
Feb 04, 2010 7.638 7.702 7.437 7.450 271,804 -0.25(-3.27%)
Feb 03, 2010 7.761 7.851 7.625 7.702 156,952 -0.12(-1.49%)
Feb 02, 2010 7.702 7.877 7.644 7.819 331,379 +0.08(+1.00%)
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.