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

Horace Mann Educators Corp (NY: HMN )

33.95 +0.14 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2009 5.887 5.887 5.548 5.785 461,406 -0.05(-0.88%)
May 28, 2009 5.727 5.875 5.599 5.836 273,502 +0.15(+2.71%)
May 27, 2009 6.028 6.080 5.670 5.682 432,492 -0.42(-6.83%)
May 26, 2009 5.631 6.118 5.586 6.099 626,489 +0.44(+7.69%)
May 22, 2009 5.618 5.789 5.618 5.663 653,359 +0.07(+1.26%)
May 21, 2009 5.317 5.605 5.202 5.593 715,335 +0.22(+4.18%)
May 20, 2009 5.593 5.798 5.356 5.368 398,194 -0.18(-3.23%)
May 19, 2009 5.676 5.705 5.541 5.548 214,091 -0.21(-3.56%)
May 18, 2009 5.670 5.785 5.522 5.753 340,661 +0.15(+2.75%)
May 15, 2009 5.778 5.778 5.535 5.599 322,738 -0.15(-2.56%)
May 14, 2009 5.573 5.887 5.529 5.746 546,215 +0.15(+2.75%)
May 13, 2009 5.785 5.830 5.586 5.593 402,787 -0.26(-4.49%)
May 12, 2009 6.060 6.144 5.855 5.855 615,401 -0.17(-2.77%)
May 11, 2009 6.246 6.361 6.009 6.022 603,992 -0.33(-5.24%)
May 08, 2009 5.977 6.355 5.907 6.355 820,006 +0.43(+7.24%)
May 07, 2009 6.118 6.131 5.881 5.926 911,252 -0.07(-1.18%)
May 06, 2009 5.894 6.028 5.689 5.996 969,356 +0.23(+4.00%)
May 05, 2009 5.830 5.842 5.727 5.766 946,558 -0.15(-2.60%)
May 04, 2009 5.721 5.926 5.689 5.919 821,271 +0.20(+3.59%)
May 01, 2009 5.593 5.772 5.567 5.714 685,770 +0.09(+1.59%)
Apr 30, 2009 5.426 5.798 5.195 5.625 874,898 +0.01(+0.23%)
Apr 29, 2009 5.400 5.612 5.349 5.612 513,680 +0.25(+4.66%)
Apr 28, 2009 5.080 5.599 5.080 5.362 520,103 +0.26(+5.02%)
Apr 27, 2009 5.227 5.368 5.080 5.106 489,683 -0.26(-4.89%)
Apr 24, 2009 5.400 5.529 5.279 5.368 551,479 +0.02(+0.36%)
Apr 23, 2009 5.298 5.426 4.971 5.349 704,898 +0.03(+0.60%)
Apr 22, 2009 5.612 5.708 5.260 5.317 619,969 -0.36(-6.32%)
Apr 21, 2009 5.099 5.759 5.099 5.676 595,544 +0.51(+9.79%)
Apr 20, 2009 5.605 5.605 5.163 5.170 478,834 -0.54(-9.43%)
Apr 17, 2009 5.766 5.772 5.637 5.708 475,288 -0.05(-0.89%)
Apr 16, 2009 5.766 5.817 5.618 5.759 426,960 +0.00(+0.00%)
Apr 15, 2009 5.567 5.766 5.452 5.759 350,616 +0.23(+4.17%)
Apr 14, 2009 5.657 5.810 5.516 5.529 684,248 -0.24(-4.22%)
Apr 13, 2009 5.964 6.313 5.516 5.772 555,878 -0.33(-5.36%)
Apr 09, 2009 5.887 6.124 5.708 6.099 458,718 +0.41(+7.21%)
Apr 08, 2009 5.612 5.734 5.484 5.689 195,726 +0.17(+3.14%)
Apr 07, 2009 5.612 5.778 5.516 5.516 323,879 -0.26(-4.55%)
Apr 06, 2009 5.791 5.849 5.663 5.778 296,036 -0.08(-1.42%)
Apr 03, 2009 5.855 5.875 5.586 5.862 408,078 -0.03(-0.44%)
Apr 02, 2009 5.580 6.022 5.580 5.887 512,130 +0.49(+9.14%)
Apr 01, 2009 5.227 5.420 5.061 5.394 429,773 +0.03(+0.60%)
Mar 31, 2009 5.176 5.541 5.080 5.362 385,102 +0.31(+6.08%)
Mar 30, 2009 5.208 5.260 5.003 5.055 445,712 -0.69(-11.94%)
Mar 26, 2009 5.509 5.740 5.285 5.740 476,960 +0.34(+6.29%)
Mar 25, 2009 5.208 5.484 5.048 5.400 386,543 +0.28(+5.51%)
Mar 24, 2009 5.541 5.541 5.119 5.119 568,256 -0.55(-9.72%)
Mar 23, 2009 5.343 5.676 5.304 5.670 682,430 +0.43(+8.19%)
Mar 20, 2009 5.356 5.400 5.240 5.240 510,516 -0.07(-1.33%)
Mar 19, 2009 5.561 5.561 5.273 5.311 580,758 -0.14(-2.63%)
Mar 18, 2009 5.330 5.573 5.279 5.454 966,543 -0.05(-0.89%)
Mar 17, 2009 4.939 5.529 4.939 5.503 357,259 +0.54(+10.98%)
Mar 16, 2009 5.125 5.388 4.920 4.958 401,308 -0.10(-2.03%)
Mar 13, 2009 4.702 5.106 4.651 5.061 0 +0.40(+8.67%)
Mar 12, 2009 4.606 4.734 4.414 4.657 1,053,922 +0.03(+0.55%)
Mar 11, 2009 4.472 4.689 4.356 4.632 624,637 +0.21(+4.63%)
Mar 10, 2009 4.132 4.433 3.972 4.427 576,484 +0.46(+11.63%)
Mar 09, 2009 4.081 4.087 3.901 3.965 330,382 -0.17(-4.18%)
Mar 06, 2009 4.235 4.235 3.908 4.138 0 -0.01(-0.15%)
Mar 05, 2009 4.260 4.350 4.106 4.145 607,211 -0.28(-6.37%)
Mar 04, 2009 4.497 4.580 4.292 4.427 812,821 -0.19(-4.03%)
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.