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, 2011 9.009 9.116 8.875 8.929 317,305 -0.02(-0.22%)
Aug 30, 2011 8.956 8.996 8.714 8.949 366,877 -0.07(-0.74%)
Aug 29, 2011 8.527 9.029 8.527 9.016 310,789 +0.62(+7.34%)
Aug 26, 2011 8.225 8.466 8.111 8.399 290,205 +0.10(+1.21%)
Aug 25, 2011 8.641 8.768 8.238 8.299 227,469 -0.25(-2.98%)
Aug 24, 2011 8.506 8.754 8.366 8.553 311,246 +0.04(+0.47%)
Aug 23, 2011 8.272 8.580 8.158 8.513 379,466 +0.24(+2.92%)
Aug 22, 2011 8.708 8.774 8.252 8.272 297,791 -0.18(-2.14%)
Aug 19, 2011 8.359 8.721 8.279 8.453 383,952 -0.07(-0.79%)
Aug 18, 2011 8.701 8.754 8.453 8.520 408,507 -0.51(-5.64%)
Aug 17, 2011 9.009 9.096 8.902 9.029 249,275 +0.07(+0.75%)
Aug 16, 2011 9.049 9.230 8.949 8.962 643,154 -0.19(-2.12%)
Aug 15, 2011 8.835 9.177 8.835 9.157 264,407 +0.42(+4.84%)
Aug 12, 2011 9.324 9.324 8.667 8.734 691,971 -0.50(-5.37%)
Aug 11, 2011 8.828 9.378 8.788 9.230 353,516 +0.41(+4.64%)
Aug 10, 2011 9.157 9.244 8.781 8.822 756,316 -0.62(-6.60%)
Aug 09, 2011 9.056 9.472 8.493 9.445 683,995 +0.62(+7.07%)
Aug 08, 2011 9.056 9.364 8.768 8.822 839,747 -0.50(-5.39%)
Aug 05, 2011 9.539 9.639 9.116 9.324 596,485 -0.09(-1.00%)
Aug 04, 2011 9.673 9.733 9.371 9.418 472,547 -0.40(-4.10%)
Aug 03, 2011 9.726 9.840 9.572 9.820 271,535 +0.13(+1.31%)
Aug 02, 2011 9.753 9.954 9.693 9.693 411,738 -0.12(-1.23%)
Aug 01, 2011 9.847 9.894 9.720 9.814 584,654 +0.05(+0.55%)
Jul 29, 2011 9.666 9.800 9.639 9.760 399,531 -0.05(-0.48%)
Jul 28, 2011 9.720 9.894 9.720 9.807 567,313 +0.03(+0.34%)
Jul 27, 2011 9.861 9.861 9.647 9.773 375,052 -0.16(-1.62%)
Jul 26, 2011 9.901 9.981 9.847 9.934 193,902 +0.02(+0.20%)
Jul 25, 2011 9.881 9.974 9.854 9.914 193,790 -0.09(-0.94%)
Jul 22, 2011 9.995 10.05 9.988 10.01 239,645 -0.10(-0.99%)
Jul 21, 2011 10.05 10.22 10.02 10.11 266,183 +0.13(+1.28%)
Jul 20, 2011 10.06 10.06 9.934 9.981 199,339 -0.06(-0.60%)
Jul 19, 2011 10.05 10.11 9.928 10.04 272,093 +0.11(+1.08%)
Jul 18, 2011 10.07 10.10 9.820 9.934 482,262 -0.17(-1.66%)
Jul 15, 2011 10.10 10.24 10.02 10.10 381,531 +0.04(+0.40%)
Jul 14, 2011 10.45 10.46 10.06 10.06 273,297 -0.38(-3.66%)
Jul 13, 2011 10.50 10.54 10.39 10.44 151,745 +0.03(+0.26%)
Jul 12, 2011 10.32 10.59 10.31 10.42 191,977 +0.03(+0.32%)
Jul 11, 2011 10.48 10.48 10.36 10.38 140,144 -0.23(-2.21%)
Jul 08, 2011 10.52 10.64 10.48 10.62 273,294 -0.04(-0.38%)
Jul 07, 2011 10.68 10.80 10.51 10.66 293,082 +0.08(+0.76%)
Jul 06, 2011 10.62 10.64 10.47 10.58 254,022 -0.07(-0.69%)
Jul 05, 2011 10.60 10.66 10.50 10.65 245,630 +0.03(+0.32%)
Jul 01, 2011 10.47 10.71 10.38 10.62 333,187 +0.15(+1.47%)
Jun 30, 2011 10.41 10.49 10.36 10.46 234,106 +0.09(+0.90%)
Jun 29, 2011 10.33 10.40 10.24 10.37 216,048 +0.10(+0.98%)
Jun 28, 2011 10.28 10.34 10.15 10.27 197,967 -0.01(-0.07%)
Jun 27, 2011 10.03 10.34 10.01 10.28 233,103 +0.25(+2.54%)
Jun 24, 2011 10.06 10.18 9.981 10.02 549,607 -0.01(-0.07%)
Jun 23, 2011 10.03 10.12 9.914 10.03 184,415 -0.13(-1.25%)
Jun 22, 2011 10.13 10.32 10.13 10.16 253,711 -0.03(-0.33%)
Jun 21, 2011 10.02 10.24 9.974 10.19 391,674 +0.26(+2.63%)
Jun 20, 2011 9.894 9.948 9.834 9.928 560,672 +0.00(+0.00%)
Jun 17, 2011 10.10 10.17 9.904 9.928 518,476 -0.11(-1.07%)
Jun 16, 2011 9.914 10.15 9.914 10.03 414,424 +0.13(+1.29%)
Jun 15, 2011 9.974 10.06 9.861 9.907 467,071 -0.20(-1.99%)
Jun 14, 2011 10.04 10.21 10.04 10.11 570,030 +0.13(+1.34%)
Jun 13, 2011 9.974 10.03 9.854 9.974 725,549 +0.01(+0.07%)
Jun 10, 2011 9.921 10.30 9.693 9.968 1,068,742 -0.25(-2.43%)
Jun 09, 2011 10.26 10.28 10.12 10.22 197,287 +0.05(+0.53%)
Jun 08, 2011 10.18 10.27 10.13 10.16 303,847 -0.05(-0.52%)
Jun 07, 2011 10.46 10.46 10.16 10.22 205,405 -0.15(-1.41%)
Jun 06, 2011 10.43 10.51 10.36 10.36 269,603 -0.09(-0.83%)
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.