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 31, 2009 8.175 8.003 8.003 8.003 180,253 -0.15(-1.88%)
Dec 30, 2009 8.092 8.169 8.060 8.156 136,450 -0.01(-0.08%)
Dec 29, 2009 8.150 8.195 8.092 8.163 162,307 +0.00(+0.00%)
Dec 28, 2009 8.079 8.163 8.079 8.163 195,377 +0.15(+1.84%)
Dec 24, 2009 8.067 8.150 7.983 8.015 142,701 -0.06(-0.79%)
Dec 23, 2009 8.079 8.163 7.913 8.079 166,381 +0.01(+0.08%)
Dec 22, 2009 8.079 8.079 7.951 8.073 234,799 +0.03(+0.40%)
Dec 21, 2009 8.015 8.118 7.868 8.041 199,576 +0.08(+1.05%)
Dec 18, 2009 8.035 8.163 7.868 7.958 582,372 -0.01(-0.16%)
Dec 17, 2009 8.156 8.240 7.830 7.971 177,766 -0.24(-2.89%)
Dec 16, 2009 8.207 8.303 8.055 8.207 294,017 +0.06(+0.78%)
Dec 15, 2009 8.201 8.303 8.125 8.144 882,144 -0.10(-1.16%)
Dec 14, 2009 8.118 8.239 8.023 8.239 313,983 +0.36(+4.60%)
Dec 11, 2009 7.800 7.902 7.705 7.877 224,135 +0.16(+2.06%)
Dec 10, 2009 7.578 7.730 7.546 7.718 388,600 +0.24(+3.23%)
Dec 09, 2009 7.489 7.520 7.323 7.476 271,936 -0.04(-0.59%)
Dec 08, 2009 7.686 7.686 7.463 7.520 294,519 -0.26(-3.35%)
Dec 07, 2009 7.724 7.832 7.654 7.781 209,252 +0.05(+0.66%)
Dec 04, 2009 7.718 7.928 7.660 7.730 342,021 +0.18(+2.36%)
Dec 03, 2009 7.781 7.851 7.514 7.552 174,209 -0.18(-2.38%)
Dec 02, 2009 7.616 7.813 7.616 7.737 201,645 +0.13(+1.76%)
Dec 01, 2009 7.711 7.813 7.520 7.603 450,754 -0.04(-0.58%)
Nov 30, 2009 7.578 7.686 7.374 7.648 397,914 +0.08(+1.01%)
Nov 27, 2009 7.603 7.889 7.546 7.571 97,318 -0.37(-4.65%)
Nov 25, 2009 8.023 8.087 7.915 7.940 137,404 -0.07(-0.87%)
Nov 24, 2009 8.093 8.118 7.730 8.010 402,847 -0.06(-0.71%)
Nov 23, 2009 8.106 8.284 7.991 8.068 248,720 +0.14(+1.77%)
Nov 20, 2009 7.858 8.010 7.858 7.928 232,707 -0.03(-0.40%)
Nov 19, 2009 8.023 8.023 7.775 7.959 264,530 -0.15(-1.88%)
Nov 18, 2009 8.220 8.297 8.068 8.112 165,835 -0.05(-0.62%)
Nov 17, 2009 8.220 8.246 8.074 8.163 180,856 -0.10(-1.16%)
Nov 16, 2009 7.985 8.297 7.902 8.258 505,012 +0.33(+4.17%)
Nov 13, 2009 7.894 7.966 7.813 7.928 366,969 -0.02(-0.24%)
Nov 12, 2009 8.258 8.347 7.915 7.947 263,125 -0.36(-4.29%)
Nov 11, 2009 8.411 8.456 8.195 8.303 197,324 +0.01(+0.15%)
Nov 10, 2009 8.271 8.449 8.163 8.290 283,507 -0.03(-0.38%)
Nov 09, 2009 8.207 8.354 8.207 8.322 217,289 +0.23(+2.83%)
Nov 06, 2009 7.953 8.125 7.845 8.093 298,186 +0.14(+1.76%)
Nov 05, 2009 7.749 8.074 7.730 7.953 859,966 +0.29(+3.73%)
Nov 04, 2009 7.934 7.978 7.603 7.667 526,840 -0.21(-2.67%)
Nov 03, 2009 7.730 7.998 7.718 7.877 627,572 +0.02(+0.24%)
Nov 02, 2009 7.921 8.125 7.660 7.858 406,513 -0.05(-0.64%)
Oct 30, 2009 8.386 8.443 7.847 7.908 597,431 -0.61(-7.17%)
Oct 29, 2009 8.290 8.812 7.788 8.519 514,714 +0.29(+3.56%)
Oct 28, 2009 8.475 8.564 8.144 8.227 513,409 -0.29(-3.44%)
Oct 27, 2009 8.545 8.780 8.449 8.519 276,101 +0.07(+0.83%)
Oct 26, 2009 8.640 8.780 8.437 8.449 334,710 -0.15(-1.70%)
Oct 23, 2009 8.659 8.685 8.570 8.596 236,297 -0.36(-3.98%)
Oct 22, 2009 8.774 9.022 8.767 8.952 206,062 +0.15(+1.66%)
Oct 21, 2009 8.926 9.194 8.799 8.806 435,978 -0.10(-1.14%)
Oct 20, 2009 8.780 8.933 8.774 8.907 252,000 -0.25(-2.71%)
Oct 19, 2009 9.098 9.257 9.035 9.155 180,763 +0.05(+0.56%)
Oct 16, 2009 9.162 9.295 8.939 9.105 508,221 -0.12(-1.31%)
Oct 15, 2009 9.149 9.315 8.965 9.225 236,571 +0.01(+0.14%)
Oct 14, 2009 9.206 9.276 9.149 9.213 219,498 +0.17(+1.90%)
Oct 13, 2009 9.149 9.270 8.844 9.041 301,112 -0.11(-1.18%)
Oct 12, 2009 9.194 9.251 8.984 9.149 179,194 +0.22(+2.42%)
Oct 09, 2009 8.958 9.028 8.716 8.933 463,392 -0.08(-0.92%)
Oct 08, 2009 9.168 9.423 9.016 9.016 402,236 -0.10(-1.05%)
Oct 07, 2009 9.041 9.238 8.876 9.111 241,086 +0.06(+0.63%)
Oct 06, 2009 8.748 9.168 8.748 9.054 396,589 +0.32(+3.72%)
Oct 05, 2009 8.920 8.971 8.697 8.729 810,326 -0.11(-1.22%)
Oct 02, 2009 8.538 8.984 8.494 8.837 256,836 +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.