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 (%)
Dec 30, 2005 11.79 11.80 11.70 11.71 276,952 -0.12(-0.99%)
Dec 29, 2005 11.62 11.89 11.62 11.82 364,410 +0.24(+2.08%)
Dec 28, 2005 11.63 11.65 11.55 11.58 561,678 +0.01(+0.11%)
Dec 27, 2005 11.42 11.76 11.42 11.57 743,560 +0.19(+1.63%)
Dec 23, 2005 11.42 11.53 11.39 11.39 234,194 +0.01(+0.05%)
Dec 22, 2005 11.39 11.44 11.35 11.38 248,771 +0.05(+0.44%)
Dec 21, 2005 11.34 11.40 11.26 11.33 334,934 +0.05(+0.44%)
Dec 20, 2005 11.14 11.38 11.14 11.28 321,329 +0.17(+1.50%)
Dec 19, 2005 11.29 11.29 11.09 11.11 653,996 -0.15(-1.37%)
Dec 16, 2005 11.41 11.45 11.24 11.27 854,017 -0.14(-1.24%)
Dec 15, 2005 11.55 11.58 11.31 11.41 621,442 +0.22(+1.93%)
Dec 14, 2005 11.45 11.48 11.19 11.19 437,779 -0.26(-2.26%)
Dec 13, 2005 11.42 11.55 11.39 11.45 323,435 +0.03(+0.27%)
Dec 12, 2005 11.53 11.56 11.37 11.42 428,547 -0.02(-0.16%)
Dec 09, 2005 11.40 11.55 11.40 11.44 192,732 +0.09(+0.76%)
Dec 08, 2005 11.34 11.50 11.22 11.35 269,988 +0.04(+0.38%)
Dec 07, 2005 11.49 11.55 11.26 11.31 399,394 -0.18(-1.56%)
Dec 06, 2005 11.69 11.78 11.47 11.49 290,395 -0.19(-1.64%)
Dec 05, 2005 11.69 11.71 11.54 11.68 422,230 -0.04(-0.32%)
Dec 02, 2005 11.75 11.75 11.60 11.72 296,711 -0.04(-0.37%)
Dec 01, 2005 11.71 11.88 11.70 11.76 436,483 +0.07(+0.58%)
Nov 30, 2005 11.66 11.73 11.58 11.69 431,786 +0.01(+0.11%)
Nov 29, 2005 11.53 11.68 11.53 11.68 411,865 +0.19(+1.61%)
Nov 28, 2005 11.61 11.62 11.40 11.50 297,683 -0.07(-0.59%)
Nov 25, 2005 11.47 11.56 11.41 11.56 74,339 +0.04(+0.32%)
Nov 23, 2005 11.52 11.61 11.48 11.53 273,551 -0.02(-0.16%)
Nov 22, 2005 11.68 11.73 11.54 11.55 349,348 -0.16(-1.37%)
Nov 21, 2005 11.79 11.84 11.69 11.71 389,352 -0.09(-0.73%)
Nov 18, 2005 11.79 11.86 11.71 11.79 292,662 +0.05(+0.42%)
Nov 17, 2005 11.53 11.77 11.53 11.74 272,903 +0.23(+1.98%)
Nov 16, 2005 11.68 11.80 11.48 11.52 354,207 -0.07(-0.59%)
Nov 15, 2005 12.02 12.07 11.58 11.58 419,315 -0.44(-3.70%)
Nov 14, 2005 12.18 12.19 11.90 12.03 194,838 -0.09(-0.76%)
Nov 11, 2005 12.10 12.16 12.02 12.12 76,445 -0.02(-0.15%)
Nov 10, 2005 12.02 12.16 11.81 12.14 159,531 +0.13(+1.08%)
Nov 09, 2005 11.89 12.13 11.87 12.01 158,559 +0.15(+1.30%)
Nov 08, 2005 12.04 12.05 11.85 11.85 195,648 -0.29(-2.39%)
Nov 07, 2005 11.97 12.19 11.95 12.14 189,007 +0.17(+1.44%)
Nov 04, 2005 12.04 12.04 11.79 11.97 159,369 +0.01(+0.05%)
Nov 03, 2005 12.34 12.35 11.87 11.97 341,250 -0.38(-3.05%)
Nov 02, 2005 12.16 12.35 12.11 12.34 349,996 +0.22(+1.83%)
Nov 01, 2005 11.89 12.27 11.89 12.12 464,178 +0.14(+1.13%)
Oct 31, 2005 11.94 12.13 11.86 11.98 330,237 +0.13(+1.09%)
Oct 28, 2005 11.64 11.91 11.63 11.85 194,028 +0.28(+2.40%)
Oct 27, 2005 11.73 11.73 11.57 11.58 183,177 -0.19(-1.57%)
Oct 26, 2005 11.64 11.82 11.58 11.76 270,311 +0.09(+0.79%)
Oct 25, 2005 11.87 11.87 11.45 11.67 224,477 -0.23(-1.97%)
Oct 24, 2005 11.51 11.91 11.51 11.90 208,119 +0.48(+4.16%)
Oct 21, 2005 11.43 11.52 11.35 11.43 491,873 +0.04(+0.32%)
Oct 20, 2005 11.73 11.79 11.26 11.39 324,730 -0.37(-3.15%)
Oct 19, 2005 11.32 11.77 11.26 11.76 346,109 +0.39(+3.42%)
Oct 18, 2005 11.54 11.58 11.37 11.37 195,648 -0.12(-1.02%)
Oct 17, 2005 11.66 11.69 11.24 11.49 267,396 -0.21(-1.79%)
Oct 14, 2005 11.40 11.81 11.45 11.70 413,161 +0.31(+2.71%)
Oct 13, 2005 11.37 11.46 11.23 11.39 178,642 +0.02(+0.22%)
Oct 12, 2005 11.39 11.47 11.24 11.37 255,897 -0.02(-0.16%)
Oct 11, 2005 11.59 11.66 11.39 11.39 218,322 -0.20(-1.71%)
Oct 10, 2005 11.67 11.70 11.52 11.58 157,425 -0.01(-0.11%)
Oct 07, 2005 11.57 11.63 11.45 11.60 191,923 +0.12(+1.08%)
Oct 06, 2005 11.70 11.70 11.32 11.47 316,470 -0.09(-0.75%)
Oct 05, 2005 12.07 12.08 11.55 11.56 383,846 -0.51(-4.24%)
Oct 04, 2005 12.27 12.37 12.07 12.07 396,155 -0.16(-1.31%)
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.