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 UNCHANGED
Streaming Delayed 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, 2010 9.912 10.17 9.679 9.912 4,207 +0.12(+1.19%)
Jun 29, 2010 10.24 10.33 9.685 9.795 493,052 -0.89(-8.36%)
Jun 25, 2010 10.69 10.74 10.18 10.69 740,908 +0.44(+4.30%)
Jun 24, 2010 10.25 10.35 10.04 10.25 434,489 +0.01(+0.13%)
Jun 23, 2010 10.09 10.32 10.01 10.24 353,539 +0.15(+1.48%)
Jun 22, 2010 10.09 10.48 10.07 10.09 1,549 -0.16(-1.52%)
Jun 21, 2010 10.42 10.77 10.19 10.24 305,976 -0.06(-0.57%)
Jun 18, 2010 10.30 10.31 10.06 10.30 510,609 +0.12(+1.14%)
Jun 17, 2010 10.18 10.46 10.11 10.18 197,298 -0.15(-1.44%)
Jun 16, 2010 10.07 10.38 10.02 10.33 519,976 +0.11(+1.08%)
Jun 15, 2010 10.22 10.24 9.931 10.22 2,693 +0.23(+2.33%)
Jun 14, 2010 10.12 10.34 9.977 9.989 252,795 -0.06(-0.64%)
Jun 11, 2010 9.795 10.11 9.750 10.05 407,804 +0.08(+0.78%)
Jun 10, 2010 9.977 10.00 9.536 9.977 2,502 +0.53(+5.62%)
Jun 09, 2010 9.503 9.639 9.387 9.445 387,412 +0.01(+0.07%)
Jun 08, 2010 9.555 9.569 9.278 9.439 383,572 -0.06(-0.68%)
Jun 07, 2010 9.561 9.722 9.329 9.503 610,976 +0.01(+0.14%)
Jun 04, 2010 9.490 9.813 9.445 9.490 541,621 -0.43(-4.29%)
Jun 03, 2010 9.916 9.974 9.529 9.916 301 +0.15(+1.58%)
Jun 02, 2010 9.761 9.761 9.477 9.761 1,236,328 +0.19(+2.02%)
Jun 01, 2010 9.568 10.11 9.568 9.568 2,351 -0.34(-3.38%)
May 28, 2010 9.903 10.05 9.703 9.903 451,487 -0.06(-0.58%)
May 27, 2010 9.381 9.980 9.381 9.961 543,618 +0.82(+8.95%)
May 26, 2010 9.142 9.258 8.981 9.142 2,203 +0.09(+1.00%)
May 25, 2010 8.981 9.104 8.743 9.052 565,897 -0.12(-1.27%)
May 24, 2010 9.374 9.471 9.136 9.168 358,529 -0.25(-2.67%)
May 21, 2010 9.136 9.523 9.065 9.420 466,241 +0.17(+1.88%)
May 20, 2010 9.484 9.645 9.220 9.246 1,594 -0.73(-7.30%)
May 19, 2010 10.10 10.28 9.851 9.974 371,739 -0.21(-2.03%)
May 18, 2010 10.55 10.61 10.12 10.18 255,776 -0.22(-2.11%)
May 17, 2010 10.50 10.60 10.13 10.40 441,860 -0.01(-0.06%)
May 14, 2010 10.41 10.51 10.31 10.41 227,290 -0.16(-1.52%)
May 13, 2010 10.51 10.62 10.46 10.57 343,752 -0.01(-0.06%)
May 12, 2010 10.48 10.62 10.44 10.57 768,812 +0.15(+1.48%)
May 11, 2010 10.52 10.54 10.41 10.42 600,900 -0.26(-2.47%)
May 10, 2010 10.53 10.68 10.48 10.68 333,100 +0.62(+6.15%)
May 07, 2010 10.45 10.45 9.922 10.06 412,055 -0.41(-3.94%)
May 06, 2010 10.58 10.78 9.967 10.48 567,426 -0.19(-1.81%)
May 05, 2010 10.71 10.76 10.49 10.67 479,554 -0.06(-0.54%)
May 04, 2010 11.15 11.18 10.68 10.73 393,881 -0.65(-5.72%)
May 03, 2010 11.12 11.58 11.12 11.38 296,782 +0.29(+2.62%)
Apr 30, 2010 11.12 11.20 10.90 11.09 741,975 -0.06(-0.52%)
Apr 29, 2010 10.66 11.15 10.58 11.15 603,248 +0.72(+6.92%)
Apr 28, 2010 10.06 10.50 10.06 10.42 761,618 +0.45(+4.52%)
Apr 27, 2010 9.903 10.19 9.871 9.974 553,727 +0.01(+0.13%)
Apr 26, 2010 10.21 10.23 9.948 9.961 444,723 -0.23(-2.28%)
Apr 23, 2010 10.19 10.29 10.01 10.19 692,807 +0.00(+0.00%)
Apr 22, 2010 10.47 10.48 10.06 10.19 558,847 -0.41(-3.89%)
Apr 21, 2010 10.48 10.62 10.39 10.61 165,694 +0.10(+0.98%)
Apr 20, 2010 10.42 10.50 10.33 10.50 181,468 +0.11(+1.05%)
Apr 19, 2010 10.29 10.44 10.18 10.39 248,026 +0.00(+0.00%)
Apr 16, 2010 10.43 10.50 10.34 10.39 351,234 -0.05(-0.49%)
Apr 15, 2010 10.47 10.47 10.37 10.44 266,678 +0.00(+0.00%)
Apr 14, 2010 10.31 10.50 10.28 10.44 339,791 +0.19(+1.88%)
Apr 13, 2010 10.10 10.26 9.999 10.25 292,761 +0.18(+1.79%)
Apr 12, 2010 9.974 10.08 9.829 10.07 272,150 +0.08(+0.77%)
Apr 09, 2010 10.04 10.08 9.922 9.993 525,632 -0.04(-0.39%)
Apr 08, 2010 9.941 10.09 9.877 10.03 167,744 +0.05(+0.45%)
Apr 07, 2010 9.877 10.05 9.858 9.986 282,270 +0.01(+0.13%)
Apr 06, 2010 9.832 10.03 9.829 9.974 200,622 +0.05(+0.45%)
Apr 05, 2010 9.929 9.999 9.877 9.929 219,977 +0.08(+0.78%)
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.