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 (%)
Jun 30, 2003 10.54 10.59 10.33 10.33 243,512 -0.19(-1.77%)
Jun 27, 2003 10.75 10.83 10.46 10.52 164,527 +0.09(+0.86%)
Jun 26, 2003 10.47 10.64 10.43 10.43 103,336 -0.04(-0.43%)
Jun 25, 2003 10.51 10.73 10.47 10.47 167,649 +0.02(+0.18%)
Jun 24, 2003 10.19 10.63 10.19 10.46 161,092 +0.32(+3.16%)
Jun 23, 2003 10.28 10.29 10.10 10.13 115,044 -0.13(-1.31%)
Jun 20, 2003 10.44 10.50 10.26 10.27 264,585 -0.03(-0.25%)
Jun 19, 2003 10.45 10.56 10.26 10.29 184,819 -0.15(-1.41%)
Jun 18, 2003 10.41 10.56 10.34 10.44 161,561 +0.10(+0.93%)
Jun 17, 2003 10.31 10.47 10.14 10.35 185,132 +0.13(+1.25%)
Jun 16, 2003 9.968 10.29 9.968 10.22 153,444 +0.28(+2.84%)
Jun 13, 2003 10.04 10.09 9.872 9.936 112,390 -0.11(-1.08%)
Jun 12, 2003 9.923 10.06 9.898 10.04 95,531 +0.12(+1.23%)
Jun 11, 2003 9.802 9.930 9.673 9.923 84,136 +0.10(+0.98%)
Jun 10, 2003 9.705 9.827 9.622 9.827 85,853 +0.17(+1.79%)
Jun 09, 2003 9.898 9.904 9.629 9.654 94,751 -0.26(-2.65%)
Jun 06, 2003 10.03 10.12 9.885 9.917 254,439 -0.13(-1.34%)
Jun 05, 2003 9.885 10.05 9.853 10.05 133,463 +0.06(+0.64%)
Jun 04, 2003 9.866 10.03 9.846 9.987 131,746 +0.13(+1.30%)
Jun 03, 2003 9.853 10.00 9.814 9.859 287,532 +0.01(+0.06%)
Jun 02, 2003 9.750 9.904 9.725 9.853 138,927 +0.15(+1.52%)
May 30, 2003 9.545 9.744 9.488 9.705 107,707 +0.20(+2.09%)
May 29, 2003 9.417 9.584 9.379 9.507 104,429 +0.10(+1.09%)
May 28, 2003 9.315 9.449 9.295 9.404 153,288 +0.10(+1.03%)
May 27, 2003 9.225 9.366 9.193 9.308 145,014 +0.05(+0.55%)
May 23, 2003 9.161 9.302 9.129 9.257 133,775 +0.13(+1.47%)
May 22, 2003 9.212 9.212 9.084 9.122 211,824 -0.12(-1.25%)
May 21, 2003 9.225 9.251 9.129 9.238 106,146 +0.06(+0.70%)
May 20, 2003 9.142 9.199 9.090 9.174 113,951 +0.07(+0.77%)
May 19, 2003 9.392 9.475 8.777 9.103 125,034 -0.28(-3.00%)
May 16, 2003 9.436 9.481 9.385 9.385 269,737 -0.10(-1.01%)
May 15, 2003 9.500 9.532 9.417 9.481 239,454 +0.04(+0.48%)
May 14, 2003 9.302 9.475 9.257 9.436 173,112 +0.14(+1.52%)
May 13, 2003 9.289 9.315 9.244 9.295 153,756 -0.02(-0.21%)
May 12, 2003 9.276 9.321 9.219 9.315 145,014 +0.01(+0.07%)
May 09, 2003 9.122 9.315 9.110 9.308 123,317 +0.19(+2.11%)
May 08, 2003 9.327 9.340 9.084 9.116 225,249 -0.28(-2.93%)
May 07, 2003 9.187 9.449 9.174 9.392 246,166 +0.14(+1.52%)
May 06, 2003 9.404 9.404 9.180 9.251 295,024 -0.15(-1.63%)
May 05, 2003 9.456 9.456 9.372 9.404 435,044 -0.05(-0.54%)
May 02, 2003 9.385 9.545 9.379 9.456 370,107 -0.12(-1.27%)
May 01, 2003 9.430 9.641 9.366 9.577 274,576 +0.12(+1.22%)
Apr 30, 2003 9.372 9.526 9.340 9.462 86,790 +0.06(+0.61%)
Apr 29, 2003 9.481 9.507 9.360 9.404 135,180 -0.08(-0.81%)
Apr 28, 2003 9.385 9.597 9.385 9.481 222,751 +0.14(+1.51%)
Apr 25, 2003 9.321 9.347 9.225 9.340 91,785 -0.01(-0.14%)
Apr 24, 2003 9.545 9.545 9.353 9.353 91,473 -0.22(-2.28%)
Apr 23, 2003 9.443 9.597 9.321 9.571 170,771 +0.14(+1.49%)
Apr 22, 2003 9.097 9.449 9.078 9.430 396,332 +0.27(+2.94%)
Apr 21, 2003 9.033 9.219 9.001 9.161 81,639 +0.09(+0.99%)
Apr 17, 2003 8.988 9.071 8.937 9.071 105,209 +0.13(+1.51%)
Apr 16, 2003 8.956 9.033 8.885 8.937 317,346 +0.03(+0.36%)
Apr 15, 2003 8.777 8.950 8.751 8.905 160,624 +0.10(+1.16%)
Apr 14, 2003 8.559 8.815 8.552 8.802 161,873 +0.24(+2.84%)
Apr 11, 2003 8.668 8.770 8.507 8.559 86,322 -0.04(-0.52%)
Apr 10, 2003 8.597 8.642 8.411 8.604 195,434 -0.04(-0.44%)
Apr 09, 2003 8.648 8.853 8.610 8.642 221,346 -0.01(-0.07%)
Apr 08, 2003 8.725 8.860 8.623 8.648 255,844 -0.14(-1.60%)
Apr 07, 2003 8.879 9.046 8.751 8.789 257,873 +0.04(+0.44%)
Apr 04, 2003 8.796 8.892 8.751 8.751 127,688 +0.00(+0.00%)
Apr 03, 2003 8.841 8.860 8.712 8.751 83,824 -0.03(-0.29%)
Apr 02, 2003 8.610 8.789 8.578 8.777 188,097 +0.23(+2.70%)
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.