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 (%)
Sep 30, 2008 8.110 8.328 7.687 8.245 507,049 +0.59(+7.70%)
Sep 29, 2008 8.328 8.533 7.655 7.655 284,101 -0.86(-10.15%)
Sep 26, 2008 8.155 8.636 8.091 8.520 0 +0.02(+0.23%)
Sep 25, 2008 8.424 8.732 8.424 8.501 327,952 +0.21(+2.55%)
Sep 24, 2008 8.584 8.879 8.290 8.290 276,897 -0.31(-3.65%)
Sep 23, 2008 8.969 9.026 8.597 8.604 224,020 -0.09(-1.03%)
Sep 22, 2008 9.065 10.89 8.636 8.693 375,101 -0.51(-5.57%)
Sep 19, 2008 8.969 10.80 8.956 9.206 0 +0.53(+6.05%)
Sep 18, 2008 8.943 9.110 7.809 8.680 1,154,070 -0.17(-1.88%)
Sep 17, 2008 9.366 9.808 8.847 8.847 584,577 -0.65(-6.82%)
Sep 16, 2008 9.174 9.494 9.014 9.494 702,034 +0.19(+2.00%)
Sep 15, 2008 9.545 9.955 9.308 9.308 627,589 -0.54(-5.47%)
Sep 12, 2008 9.859 9.975 9.782 9.846 0 -0.10(-0.97%)
Sep 11, 2008 9.789 9.975 9.718 9.942 473,677 +0.04(+0.39%)
Sep 10, 2008 9.891 9.962 9.680 9.904 400,362 +0.12(+1.24%)
Sep 09, 2008 9.891 10.24 9.782 9.782 424,153 -0.28(-2.74%)
Sep 08, 2008 10.00 10.06 9.846 10.06 493,228 +0.35(+3.56%)
Sep 05, 2008 9.725 9.776 9.545 9.712 0 -0.07(-0.72%)
Sep 04, 2008 9.910 9.930 9.770 9.782 318,951 -0.16(-1.61%)
Sep 03, 2008 9.654 9.942 9.571 9.942 875,370 +0.28(+2.92%)
Sep 02, 2008 9.648 9.846 9.539 9.661 518,962 +0.12(+1.21%)
Aug 29, 2008 9.725 9.725 9.513 9.545 0 -0.24(-2.42%)
Aug 28, 2008 9.424 9.782 9.424 9.782 390,995 +0.37(+3.88%)
Aug 27, 2008 9.308 9.417 9.263 9.417 528,711 +0.09(+0.96%)
Aug 26, 2008 9.276 9.404 9.219 9.327 335,511 +0.03(+0.34%)
Aug 25, 2008 9.360 9.449 9.276 9.295 382,107 -0.12(-1.23%)
Aug 22, 2008 9.337 9.481 9.283 9.411 0 +0.13(+1.45%)
Aug 21, 2008 9.340 9.385 9.219 9.276 220,463 -0.13(-1.43%)
Aug 20, 2008 9.456 9.609 9.302 9.411 305,015 -0.01(-0.14%)
Aug 19, 2008 9.500 9.609 9.379 9.424 288,523 -0.13(-1.41%)
Aug 18, 2008 9.770 9.782 9.449 9.558 426,557 -0.20(-2.04%)
Aug 15, 2008 9.866 9.987 9.629 9.757 0 +0.01(+0.13%)
Aug 14, 2008 9.571 9.885 9.545 9.744 475,998 +0.12(+1.26%)
Aug 13, 2008 9.552 9.737 9.513 9.622 569,171 +0.06(+0.60%)
Aug 12, 2008 9.590 9.705 9.488 9.565 766,087 -0.09(-0.93%)
Aug 11, 2008 9.424 9.859 9.308 9.654 723,134 +0.21(+2.17%)
Aug 08, 2008 9.187 9.507 9.142 9.449 641,733 +0.26(+2.86%)
Aug 07, 2008 9.392 9.436 9.148 9.187 830,178 -0.27(-2.85%)
Aug 06, 2008 9.456 9.571 9.353 9.456 565,455 -0.04(-0.40%)
Aug 05, 2008 9.327 9.507 9.315 9.494 650,746 +0.26(+2.85%)
Aug 04, 2008 9.148 9.360 9.020 9.231 611,816 +0.11(+1.19%)
Aug 01, 2008 8.828 9.231 8.828 9.122 633,329 +0.24(+2.74%)
Jul 31, 2008 8.264 8.982 8.168 8.879 1,065,146 +0.15(+1.69%)
Jul 30, 2008 8.680 8.866 8.546 8.732 360,966 +0.02(+0.22%)
Jul 29, 2008 8.712 8.802 8.591 8.712 629,459 +0.10(+1.19%)
Jul 28, 2008 8.578 8.719 8.578 8.610 574,137 -0.03(-0.37%)
Jul 25, 2008 8.597 8.725 8.431 8.642 1,037,231 +0.12(+1.35%)
Jul 24, 2008 8.533 8.751 8.482 8.527 575,120 +0.01(+0.15%)
Jul 23, 2008 8.354 8.559 8.232 8.514 651,048 +0.15(+1.84%)
Jul 22, 2008 8.149 8.405 8.085 8.360 770,697 +0.13(+1.56%)
Jul 21, 2008 8.296 8.347 8.213 8.232 636,716 -0.06(-0.70%)
Jul 18, 2008 8.367 8.443 8.162 8.290 595,908 -0.06(-0.77%)
Jul 17, 2008 8.405 8.431 8.155 8.354 634,732 -0.02(-0.23%)
Jul 16, 2008 8.001 8.373 7.880 8.373 528,231 +0.43(+5.40%)
Jul 15, 2008 8.008 8.264 7.937 7.944 923,598 -0.35(-4.25%)
Jul 14, 2008 8.668 8.745 8.290 8.296 471,983 -0.33(-3.79%)
Jul 11, 2008 8.565 8.802 8.399 8.623 489,555 -0.03(-0.30%)
Jul 10, 2008 8.732 8.943 8.565 8.648 567,545 -0.12(-1.32%)
Jul 09, 2008 9.142 9.193 8.738 8.764 625,009 -0.40(-4.34%)
Jul 08, 2008 8.700 9.161 8.674 9.161 451,825 +0.49(+5.69%)
Jul 07, 2008 8.873 8.905 8.642 8.668 521,329 -0.16(-1.81%)
Jul 04, 2008 8.764 8.950 8.712 8.828 461,724 +0.00(+0.00%)
Jul 03, 2008 8.764 8.950 8.712 8.828 461,724 +0.12(+1.40%)
Jul 02, 2008 8.847 8.873 8.610 8.706 1,173,858 -0.17(-1.88%)
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.