Horace Mann Educators Corp (NY: HMN )

36.99 +0.37 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 36.02 36.02 36.02 0 -0.29(-0.79%)
Dec 28, 2017 36.35 36.47 36.19 36.31 192,855 -0.04(-0.11%)
Dec 27, 2017 36.51 36.92 36.23 36.35 306,955 -0.04(-0.11%)
Dec 26, 2017 36.19 36.72 36.14 36.39 114,967 +0.33(+0.91%)
Dec 22, 2017 36.39 36.39 35.86 36.06 215,781 -0.16(-0.45%)
Dec 21, 2017 35.53 36.39 35.49 36.23 142,789 +0.69(+1.95%)
Dec 20, 2017 35.65 35.86 35.53 35.53 105,947 +0.08(+0.23%)
Dec 19, 2017 36.06 36.27 35.41 35.45 149,261 -0.57(-1.59%)
Dec 18, 2017 36.02 36.68 35.82 36.02 126,615 +0.37(+1.03%)
Dec 15, 2017 35.08 36.14 35.08 35.65 648,260 +0.63(+1.81%)
Dec 14, 2017 35.59 35.59 34.90 35.02 193,602 -0.49(-1.37%)
Dec 13, 2017 35.87 36.28 35.47 35.51 137,066 -0.45(-1.24%)
Dec 12, 2017 36.00 36.22 35.83 35.95 177,758 -0.04(-0.11%)
Dec 11, 2017 36.52 36.64 35.91 36.00 158,315 -0.53(-1.44%)
Dec 08, 2017 36.93 37.05 36.50 36.52 168,420 +0.00(+0.00%)
Dec 07, 2017 36.97 37.25 36.73 225,995 +0.00(+0.00%)
Dec 06, 2017 37.50 37.70 36.89 36.93 233,008 -0.65(-1.73%)
Dec 05, 2017 37.82 37.94 37.46 37.58 125,370 -0.20(-0.54%)
Dec 04, 2017 38.43 38.63 37.74 37.78 130,946 -0.24(-0.64%)
Dec 01, 2017 37.98 38.06 36.73 38.02 201,518 +0.12(+0.32%)
Nov 30, 2017 38.43 38.55 37.66 37.90 224,610 -0.37(-0.95%)
Nov 29, 2017 37.78 38.67 37.54 38.27 206,633 +0.65(+1.73%)
Nov 28, 2017 36.89 37.66 36.73 37.62 216,120 +0.73(+1.98%)
Nov 27, 2017 37.01 37.29 36.77 36.89 267,771 -0.08(-0.22%)
Nov 24, 2017 36.93 37.05 36.73 36.97 79,585 +0.08(+0.22%)
Nov 22, 2017 37.01 37.05 36.66 36.89 167,862 -0.08(-0.22%)
Nov 21, 2017 37.01 37.17 36.89 36.97 241,693 -0.04(-0.11%)
Nov 20, 2017 37.05 37.09 36.77 37.01 160,393 +0.04(+0.11%)
Nov 17, 2017 36.73 37.27 36.73 36.97 257,382 +0.08(+0.22%)
Nov 16, 2017 37.29 37.29 36.73 36.89 181,441 -0.20(-0.55%)
Nov 15, 2017 36.85 37.41 36.71 37.09 233,276 +0.08(+0.22%)
Nov 14, 2017 36.85 37.09 36.64 37.01 297,495 +0.12(+0.33%)
Nov 13, 2017 36.93 37.42 36.73 36.89 188,160 -0.24(-0.66%)
Nov 10, 2017 36.64 37.21 36.52 37.13 251,708 +0.45(+1.22%)
Nov 09, 2017 36.64 37.01 36.36 36.69 186,233 -0.12(-0.33%)
Nov 08, 2017 36.73 37.05 36.56 36.81 160,009 -0.04(-0.11%)
Nov 07, 2017 36.48 37.09 36.40 36.85 231,166 +0.28(+0.78%)
Nov 06, 2017 35.75 36.64 35.75 36.56 329,341 +0.69(+1.92%)
Nov 03, 2017 35.51 35.87 35.27 35.87 160,340 +0.24(+0.68%)
Nov 02, 2017 35.27 35.87 35.27 35.63 206,639 +0.41(+1.15%)
Nov 01, 2017 35.63 36.04 35.14 35.22 305,016 -0.32(-0.91%)
Oct 31, 2017 35.95 36.00 35.43 35.55 292,354 -0.41(-1.13%)
Oct 30, 2017 36.04 36.32 35.73 35.95 154,448 -0.16(-0.45%)
Oct 27, 2017 35.79 36.12 35.51 36.12 254,688 +0.41(+1.14%)
Oct 26, 2017 35.18 36.04 35.14 35.71 341,687 +0.81(+2.33%)
Oct 25, 2017 35.47 36.88 34.78 34.90 413,924 +2.07(+6.30%)
Oct 24, 2017 32.67 33.15 32.67 32.83 127,287 +0.32(+1.00%)
Oct 23, 2017 32.83 32.99 32.46 32.51 227,942 -0.37(-1.11%)
Oct 20, 2017 33.32 33.40 32.83 32.87 212,437 -0.16(-0.49%)
Oct 19, 2017 32.99 33.07 32.83 33.03 176,284 -0.20(-0.61%)
Oct 18, 2017 32.95 33.36 32.87 33.24 177,202 +0.41(+1.24%)
Oct 17, 2017 33.07 33.15 32.71 32.83 172,650 -0.16(-0.49%)
Oct 16, 2017 32.75 33.11 32.75 32.99 96,944 +0.28(+0.87%)
Oct 13, 2017 32.63 32.95 32.63 32.71 108,422 +0.04(+0.12%)
Oct 12, 2017 32.42 32.75 32.30 32.67 110,382 +0.24(+0.75%)
Oct 11, 2017 32.30 32.67 32.30 32.42 109,125 +0.08(+0.25%)
Oct 10, 2017 32.14 32.42 32.12 32.34 176,261 +0.20(+0.63%)
Oct 09, 2017 32.18 32.46 32.10 32.14 157,891 -0.12(-0.38%)
Oct 06, 2017 32.55 32.87 32.20 32.26 191,978 -0.28(-0.87%)
Oct 05, 2017 32.18 32.63 32.10 32.55 97,889 +0.28(+0.88%)
Oct 04, 2017 32.42 32.46 32.00 32.26 211,180 -0.20(-0.62%)
Oct 03, 2017 32.30 32.46 32.02 32.46 325,524 +0.08(+0.25%)
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.