Horace Mann Educators Corp (NY: HMN )

34.43 +0.20 (+0.58%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.180 8.007 8.007 8.007 180,145 -0.15(-1.88%)
Dec 30, 2009 8.097 8.174 8.065 8.161 136,368 -0.01(-0.08%)
Dec 29, 2009 8.155 8.200 8.097 8.168 162,210 +0.00(+0.00%)
Dec 28, 2009 8.084 8.168 8.084 8.168 195,261 +0.15(+1.84%)
Dec 24, 2009 8.071 8.155 7.988 8.020 142,616 -0.06(-0.79%)
Dec 23, 2009 8.084 8.168 7.918 8.084 166,281 +0.01(+0.08%)
Dec 22, 2009 8.084 8.084 7.956 8.078 234,658 +0.03(+0.40%)
Dec 21, 2009 8.020 8.123 7.873 8.046 199,457 +0.08(+1.05%)
Dec 18, 2009 8.039 8.168 7.873 7.963 582,024 -0.01(-0.16%)
Dec 17, 2009 8.161 8.244 7.834 7.975 177,660 -0.24(-2.89%)
Dec 16, 2009 8.212 8.308 8.060 8.212 293,842 +0.06(+0.78%)
Dec 15, 2009 8.206 8.308 8.130 8.149 881,617 -0.10(-1.16%)
Dec 14, 2009 8.123 8.244 8.028 8.244 313,795 +0.36(+4.60%)
Dec 11, 2009 7.805 7.907 7.709 7.881 224,001 +0.16(+2.06%)
Dec 10, 2009 7.582 7.735 7.550 7.722 388,367 +0.24(+3.23%)
Dec 09, 2009 7.493 7.525 7.328 7.480 271,774 -0.04(-0.59%)
Dec 08, 2009 7.690 7.690 7.468 7.525 294,343 -0.26(-3.35%)
Dec 07, 2009 7.729 7.837 7.659 7.786 209,127 +0.05(+0.66%)
Dec 04, 2009 7.722 7.932 7.665 7.735 341,817 +0.18(+2.36%)
Dec 03, 2009 7.786 7.856 7.518 7.557 174,105 -0.18(-2.38%)
Dec 02, 2009 7.620 7.818 7.620 7.741 201,525 +0.13(+1.76%)
Dec 01, 2009 7.716 7.818 7.525 7.608 450,484 -0.04(-0.58%)
Nov 30, 2009 7.582 7.690 7.378 7.652 397,676 +0.08(+1.01%)
Nov 27, 2009 7.608 7.894 7.550 7.576 97,260 -0.37(-4.65%)
Nov 25, 2009 8.028 8.091 7.920 7.945 137,321 -0.07(-0.87%)
Nov 24, 2009 8.098 8.123 7.735 8.015 402,607 -0.06(-0.71%)
Nov 23, 2009 8.111 8.289 7.996 8.072 248,571 +0.14(+1.77%)
Nov 20, 2009 7.862 8.015 7.862 7.932 232,568 -0.03(-0.40%)
Nov 19, 2009 8.028 8.028 7.780 7.964 264,372 -0.15(-1.88%)
Nov 18, 2009 8.225 8.302 8.072 8.117 165,736 -0.05(-0.62%)
Nov 17, 2009 8.225 8.251 8.079 8.168 180,748 -0.10(-1.16%)
Nov 16, 2009 7.990 8.302 7.907 8.263 504,710 +0.33(+4.17%)
Nov 13, 2009 7.899 7.970 7.818 7.932 366,750 -0.02(-0.24%)
Nov 12, 2009 8.263 8.352 7.920 7.951 262,968 -0.36(-4.29%)
Nov 11, 2009 8.416 8.461 8.200 8.308 197,206 +0.01(+0.15%)
Nov 10, 2009 8.276 8.454 8.168 8.295 283,338 -0.03(-0.38%)
Nov 09, 2009 8.212 8.359 8.212 8.327 217,159 +0.23(+2.83%)
Nov 06, 2009 7.958 8.130 7.850 8.098 298,007 +0.14(+1.76%)
Nov 05, 2009 7.754 8.079 7.735 7.958 859,452 +0.29(+3.73%)
Nov 04, 2009 7.939 7.983 7.608 7.671 526,525 -0.21(-2.67%)
Nov 03, 2009 7.735 8.002 7.722 7.881 627,197 +0.02(+0.24%)
Nov 02, 2009 7.926 8.130 7.665 7.862 406,270 -0.05(-0.64%)
Oct 30, 2009 8.391 8.448 7.851 7.913 597,074 -0.61(-7.17%)
Oct 29, 2009 8.295 8.817 7.792 8.524 514,406 +0.29(+3.56%)
Oct 28, 2009 8.480 8.569 8.149 8.232 513,102 -0.29(-3.44%)
Oct 27, 2009 8.550 8.785 8.454 8.524 275,936 +0.07(+0.83%)
Oct 26, 2009 8.645 8.785 8.442 8.454 334,509 -0.15(-1.70%)
Oct 23, 2009 8.664 8.690 8.575 8.601 236,156 -0.36(-3.98%)
Oct 22, 2009 8.779 9.027 8.773 8.957 205,938 +0.15(+1.66%)
Oct 21, 2009 8.932 9.199 8.804 8.811 435,717 -0.10(-1.14%)
Oct 20, 2009 8.785 8.938 8.779 8.913 251,850 -0.25(-2.71%)
Oct 19, 2009 9.104 9.263 9.040 9.161 180,655 +0.05(+0.56%)
Oct 16, 2009 9.167 9.301 8.945 9.110 507,917 -0.12(-1.31%)
Oct 15, 2009 9.155 9.320 8.970 9.231 236,429 +0.01(+0.14%)
Oct 14, 2009 9.212 9.282 9.155 9.218 219,367 +0.17(+1.90%)
Oct 13, 2009 9.155 9.276 8.849 9.046 300,932 -0.11(-1.18%)
Oct 12, 2009 9.199 9.256 8.989 9.155 179,087 +0.22(+2.42%)
Oct 09, 2009 8.964 9.034 8.722 8.938 463,115 -0.08(-0.92%)
Oct 08, 2009 9.174 9.428 9.021 9.021 401,996 -0.10(-1.05%)
Oct 07, 2009 9.046 9.244 8.881 9.116 240,942 +0.06(+0.63%)
Oct 06, 2009 8.754 9.174 8.754 9.059 396,352 +0.32(+3.72%)
Oct 05, 2009 8.925 8.976 8.703 8.734 809,841 -0.11(-1.22%)
Oct 02, 2009 8.543 8.989 8.499 8.843 256,683 +0.20(+2.28%)
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.