Horace Mann Educators Corp (NY: HMN )

34.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.10 33.83 32.79 33.43 243,018 -0.05(-0.13%)
Nov 29, 2021 34.45 34.49 33.42 33.47 170,515 -0.82(-2.39%)
Nov 26, 2021 34.10 35.27 33.46 34.29 133,851 -0.84(-2.39%)
Nov 24, 2021 35.46 35.47 35.02 35.13 97,550 -0.45(-1.27%)
Nov 23, 2021 35.29 35.92 35.29 35.58 139,504 +0.35(+1.00%)
Nov 22, 2021 34.86 35.76 34.60 35.23 179,119 +0.68(+1.96%)
Nov 19, 2021 34.49 34.84 34.13 34.55 208,765 -0.34(-0.98%)
Nov 18, 2021 35.42 34.99 34.73 34.90 205,172 -0.64(-1.80%)
Nov 17, 2021 35.65 35.86 35.02 35.54 201,124 -0.32(-0.91%)
Nov 16, 2021 36.85 36.85 35.77 35.86 192,579 -0.89(-2.43%)
Nov 15, 2021 37.12 37.21 36.67 36.76 187,239 -0.21(-0.56%)
Nov 12, 2021 37.57 37.96 36.88 36.96 146,359 +0.08(+0.22%)
Nov 11, 2021 36.60 37.02 36.30 36.88 124,482 +0.30(+0.81%)
Nov 10, 2021 36.49 36.58 112,769 +0.33(+0.92%)
Nov 09, 2021 36.30 36.52 36.02 36.25 119,072 -0.27(-0.74%)
Nov 08, 2021 36.85 37.19 36.48 36.52 118,711 -0.14(-0.39%)
Nov 05, 2021 35.77 37.03 35.77 36.67 226,911 +1.19(+3.36%)
Nov 04, 2021 37.27 37.27 34.86 35.47 219,794 -1.47(-3.98%)
Nov 03, 2021 36.02 37.23 35.61 36.94 152,434 +0.89(+2.48%)
Nov 02, 2021 36.28 36.44 36.02 36.05 119,591 -0.29(-0.79%)
Nov 01, 2021 35.47 36.40 35.07 36.34 231,863 +1.01(+2.86%)
Oct 29, 2021 35.74 35.78 35.27 35.33 128,675 -0.27(-0.76%)
Oct 28, 2021 35.38 36.14 35.38 35.60 112,154 +0.27(+0.77%)
Oct 27, 2021 36.18 36.22 35.26 35.33 82,282 -0.92(-2.54%)
Oct 26, 2021 36.35 36.07 36.25 134,678 -0.13(-0.35%)
Oct 25, 2021 36.60 36.63 36.32 36.38 90,162 -0.25(-0.69%)
Oct 22, 2021 36.73 36.83 36.44 36.63 108,788 -0.01(-0.02%)
Oct 21, 2021 36.54 36.80 36.36 36.64 116,596 +0.20(+0.54%)
Oct 20, 2021 35.99 36.48 35.81 36.44 81,812 +0.48(+1.33%)
Oct 19, 2021 36.45 36.45 35.87 35.96 115,736 -0.07(-0.20%)
Oct 18, 2021 35.77 36.21 35.64 36.03 176,608 +0.18(+0.50%)
Oct 15, 2021 36.65 36.65 35.83 35.85 208,718 -0.14(-0.38%)
Oct 14, 2021 35.34 36.02 34.94 35.99 239,063 +0.85(+2.41%)
Oct 13, 2021 36.04 36.14 34.95 35.14 158,919 -0.98(-2.72%)
Oct 12, 2021 36.69 36.85 36.02 36.12 169,942 -0.47(-1.28%)
Oct 11, 2021 37.20 37.36 36.57 36.59 107,375 -0.42(-1.14%)
Oct 08, 2021 37.18 37.34 36.85 37.02 83,526 -0.05(-0.12%)
Oct 07, 2021 36.67 37.15 36.67 37.06 156,403 +0.67(+1.83%)
Oct 06, 2021 36.14 36.41 35.40 36.39 112,480 +0.08(+0.22%)
Oct 05, 2021 36.59 36.72 36.02 36.31 275,532 -0.50(-1.35%)
Oct 04, 2021 36.07 36.84 36.07 36.81 133,437 +0.59(+1.62%)
Oct 01, 2021 36.05 36.75 35.71 36.22 194,298 +0.34(+0.95%)
Sep 30, 2021 36.57 36.62 35.80 35.88 105,965 -0.41(-1.14%)
Sep 29, 2021 36.09 36.62 35.90 36.30 135,388 +0.17(+0.47%)
Sep 28, 2021 36.67 36.87 36.03 36.12 182,571 -0.47(-1.28%)
Sep 27, 2021 35.90 37.16 35.90 36.59 180,521 +0.86(+2.40%)
Sep 24, 2021 35.66 36.40 35.57 35.74 168,430 +0.14(+0.41%)
Sep 23, 2021 35.52 36.02 35.52 35.59 140,162 +0.35(+1.00%)
Sep 22, 2021 35.08 35.56 35.08 35.24 143,790 +0.41(+1.19%)
Sep 21, 2021 35.31 35.46 34.83 34.83 159,400 -0.17(-0.49%)
Sep 20, 2021 35.17 35.17 34.46 35.00 161,872 -0.77(-2.14%)
Sep 17, 2021 35.38 35.84 35.11 35.76 625,639 +0.61(+1.74%)
Sep 16, 2021 35.19 35.30 34.55 35.15 175,265 -0.01(-0.03%)
Sep 15, 2021 35.60 35.85 35.13 35.16 194,504 -0.52(-1.47%)
Sep 14, 2021 35.91 35.92 35.53 35.68 142,310 -0.14(-0.40%)
Sep 13, 2021 36.09 36.14 35.30 35.83 100,372 +0.10(+0.28%)
Sep 10, 2021 36.19 36.25 35.42 35.73 168,866 -0.43(-1.19%)
Sep 09, 2021 36.42 36.59 36.15 36.16 138,526 -0.18(-0.49%)
Sep 08, 2021 36.09 36.48 36.02 36.34 114,301 +0.07(+0.20%)
Sep 07, 2021 36.68 36.72 36.24 36.26 113,447 -0.49(-1.34%)
Sep 03, 2021 36.79 36.95 36.57 36.76 320,566 -0.06(-0.17%)
Sep 02, 2021 36.99 37.15 36.80 36.82 111,688 -0.03(-0.07%)
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.