Horace Mann Educators Corp (NY: HMN )

36.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.31 13.37 13.06 13.06 229,157 -0.30(-2.23%)
Dec 28, 2006 13.45 13.57 13.35 13.36 177,202 -0.08(-0.63%)
Dec 27, 2006 13.35 13.59 13.26 13.45 253,279 +0.10(+0.73%)
Dec 26, 2006 13.06 13.35 13.05 13.35 137,772 +0.25(+1.93%)
Dec 22, 2006 13.10 13.13 12.93 13.10 116,124 +0.01(+0.10%)
Dec 21, 2006 13.04 13.23 12.99 13.08 200,396 +0.06(+0.45%)
Dec 20, 2006 13.01 13.16 13.00 13.02 210,138 -0.02(-0.15%)
Dec 19, 2006 12.93 13.11 12.88 13.04 299,203 +0.08(+0.60%)
Dec 18, 2006 13.25 13.25 12.92 12.97 302,141 -0.23(-1.76%)
Dec 15, 2006 13.23 13.35 13.19 13.20 419,657 -0.01(-0.10%)
Dec 14, 2006 13.08 13.27 13.08 13.21 314,511 +0.07(+0.54%)
Dec 13, 2006 13.18 13.23 13.03 13.14 203,179 +0.05(+0.39%)
Dec 12, 2006 13.01 13.13 12.94 13.09 158,338 +0.08(+0.65%)
Dec 11, 2006 12.97 13.07 12.91 13.01 321,005 +0.00(+0.00%)
Dec 08, 2006 12.95 13.06 12.86 13.01 156,482 +0.01(+0.10%)
Dec 07, 2006 13.10 13.16 12.98 12.99 178,594 -0.11(-0.84%)
Dec 06, 2006 13.13 13.18 13.05 13.10 213,076 -0.08(-0.59%)
Dec 05, 2006 13.32 13.32 13.16 13.18 191,428 -0.14(-1.02%)
Dec 04, 2006 13.04 13.32 13.04 13.32 294,100 +0.34(+2.64%)
Dec 01, 2006 12.89 13.17 12.80 12.97 337,241 -0.10(-0.79%)
Nov 30, 2006 13.16 13.30 13.07 13.08 511,815 -0.05(-0.39%)
Nov 29, 2006 13.30 13.35 13.08 13.13 405,586 -0.06(-0.49%)
Nov 28, 2006 13.01 13.19 12.91 13.19 330,437 +0.19(+1.44%)
Nov 27, 2006 13.24 13.26 12.91 13.01 485,219 +0.08(+0.65%)
Nov 24, 2006 12.98 12.99 12.78 12.92 146,431 -0.11(-0.84%)
Nov 22, 2006 13.27 13.27 12.88 13.03 325,180 -0.20(-1.51%)
Nov 21, 2006 13.20 13.24 13.08 13.23 211,993 +0.03(+0.24%)
Nov 20, 2006 13.16 13.27 12.99 13.20 386,876 +0.01(+0.10%)
Nov 17, 2006 13.11 13.19 12.96 13.19 413,627 +0.09(+0.69%)
Nov 16, 2006 13.14 13.14 12.99 13.10 308,171 +0.06(+0.45%)
Nov 15, 2006 12.89 13.10 12.85 13.04 591,603 +0.13(+1.00%)
Nov 14, 2006 12.66 12.91 12.59 12.91 456,304 +0.30(+2.36%)
Nov 13, 2006 12.64 12.66 12.54 12.61 341,416 -0.03(-0.20%)
Nov 10, 2006 12.51 12.66 12.48 12.64 218,488 +0.12(+0.93%)
Nov 09, 2006 12.66 12.66 12.42 12.52 325,644 -0.08(-0.62%)
Nov 08, 2006 12.53 12.70 12.48 12.60 287,297 -0.01(-0.05%)
Nov 07, 2006 12.48 12.66 12.48 12.60 459,087 +0.10(+0.78%)
Nov 06, 2006 12.32 12.55 12.30 12.51 429,553 +0.20(+1.63%)
Nov 03, 2006 12.05 12.31 11.97 12.31 760,765 +0.38(+3.14%)
Nov 02, 2006 12.51 12.52 11.48 11.93 1,481,636 -0.73(-5.77%)
Nov 01, 2006 13.02 13.04 12.61 12.66 318,067 -0.36(-2.78%)
Oct 31, 2006 13.19 13.21 12.86 13.02 225,291 -0.08(-0.59%)
Oct 30, 2006 12.86 13.12 12.86 13.10 197,767 +0.17(+1.30%)
Oct 27, 2006 13.31 13.34 12.93 12.93 273,844 -0.38(-2.82%)
Oct 26, 2006 13.26 13.32 13.08 13.31 273,844 +0.12(+0.88%)
Oct 25, 2006 13.08 13.24 13.04 13.19 285,286 +0.16(+1.24%)
Oct 24, 2006 13.02 13.06 12.91 13.03 169,161 -0.02(-0.15%)
Oct 23, 2006 12.91 13.09 12.88 13.05 226,373 +0.05(+0.35%)
Oct 20, 2006 13.12 13.12 12.99 13.01 257,608 -0.05(-0.35%)
Oct 19, 2006 13.00 13.17 12.98 13.05 201,324 +0.01(+0.05%)
Oct 18, 2006 13.06 13.17 12.98 13.04 281,575 +0.10(+0.80%)
Oct 17, 2006 12.88 13.00 12.81 12.94 169,316 -0.06(-0.45%)
Oct 16, 2006 12.97 13.07 12.94 13.00 251,423 +0.08(+0.60%)
Oct 13, 2006 12.90 13.00 12.84 12.92 322,861 +0.09(+0.71%)
Oct 12, 2006 12.64 12.84 12.60 12.83 194,984 +0.23(+1.80%)
Oct 11, 2006 12.60 12.71 12.50 12.60 222,817 +0.01(+0.05%)
Oct 10, 2006 12.79 12.79 12.56 12.60 225,755 -0.13(-1.02%)
Oct 09, 2006 12.62 12.82 12.56 12.73 215,550 +0.11(+0.87%)
Oct 06, 2006 12.99 12.99 12.54 12.62 306,316 -0.38(-2.89%)
Oct 05, 2006 12.76 13.02 12.73 12.99 296,729 +0.26(+2.03%)
Oct 04, 2006 12.31 12.76 12.31 12.73 362,755 +0.43(+3.47%)
Oct 03, 2006 12.19 12.40 12.15 12.31 197,767 +0.09(+0.74%)
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.