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 (%)
Feb 26, 2021 34.64 34.76 33.95 33.96 251,005 -0.67(-1.93%)
Feb 25, 2021 34.57 35.29 34.52 34.63 245,994 +0.18(+0.51%)
Feb 24, 2021 34.65 35.05 34.36 34.46 318,438 +0.01(+0.03%)
Feb 23, 2021 34.48 35.13 34.25 34.45 197,414 +0.26(+0.77%)
Feb 22, 2021 33.93 34.34 33.75 34.18 254,662 +0.26(+0.75%)
Feb 19, 2021 33.94 34.16 33.70 33.93 375,146 -0.10(-0.28%)
Feb 18, 2021 33.91 34.53 33.68 34.03 176,183 +0.03(+0.08%)
Feb 17, 2021 33.28 34.36 33.28 34.00 179,951 +0.48(+1.42%)
Feb 16, 2021 34.26 34.26 33.46 33.52 188,562 -0.58(-1.71%)
Feb 12, 2021 34.25 34.64 33.89 34.10 238,296 -0.41(-1.20%)
Feb 11, 2021 34.16 34.84 34.02 34.52 198,875 +0.33(+0.95%)
Feb 10, 2021 34.75 35.09 34.18 34.19 259,165 -0.37(-1.07%)
Feb 09, 2021 34.27 34.98 34.25 34.56 292,539 +0.14(+0.41%)
Feb 08, 2021 34.23 34.79 34.10 34.42 323,521 +0.39(+1.14%)
Feb 05, 2021 34.70 35.14 33.66 34.03 159,204 -0.41(-1.20%)
Feb 04, 2021 33.86 35.12 33.77 34.45 420,665 +0.63(+1.88%)
Feb 03, 2021 35.32 35.49 33.67 33.81 506,236 -1.50(-4.24%)
Feb 02, 2021 35.10 35.31 34.48 35.31 459,671 +0.60(+1.73%)
Feb 01, 2021 34.68 35.06 34.04 34.71 439,560 +0.19(+0.56%)
Jan 29, 2021 35.31 35.31 34.40 34.52 248,508 -0.92(-2.59%)
Jan 28, 2021 35.81 35.81 35.22 35.44 293,060 +0.15(+0.42%)
Jan 27, 2021 36.25 36.26 35.19 35.29 226,105 -1.63(-4.42%)
Jan 26, 2021 37.89 38.21 36.89 36.92 100,640 -0.62(-1.64%)
Jan 25, 2021 37.44 37.92 37.07 37.53 274,364 -0.25(-0.65%)
Jan 22, 2021 37.54 37.92 36.98 37.78 126,637 -0.09(-0.23%)
Jan 21, 2021 38.56 38.59 37.68 37.87 158,099 -0.70(-1.81%)
Jan 20, 2021 38.28 38.77 38.18 38.56 176,249 +0.28(+0.74%)
Jan 19, 2021 37.88 38.61 37.42 38.28 257,255 +0.70(+1.88%)
Jan 15, 2021 37.14 37.82 36.99 37.58 439,145 -0.04(-0.12%)
Jan 14, 2021 38.12 38.54 37.57 37.62 246,029 -0.37(-0.97%)
Jan 13, 2021 38.26 38.71 37.79 37.99 148,072 -0.45(-1.17%)
Jan 12, 2021 37.81 38.67 37.81 38.44 113,501 +0.74(+1.96%)
Jan 11, 2021 37.33 37.92 37.33 37.70 164,812 -0.04(-0.09%)
Jan 08, 2021 38.60 38.83 37.06 37.74 227,289 -0.83(-2.15%)
Jan 07, 2021 38.55 38.93 37.75 38.56 204,506 +0.22(+0.57%)
Jan 06, 2021 36.25 39.43 36.25 38.34 630,786 +1.50(+4.07%)
Jan 05, 2021 36.72 37.37 36.32 36.85 257,403 +0.31(+0.84%)
Jan 04, 2021 37.21 37.33 36.25 36.54 231,441 -0.51(-1.38%)
Dec 31, 2020 37.05 37.05 37.05 100,491 +0.30(+0.82%)
Dec 30, 2020 36.57 37.00 36.57 36.75 100,491 +0.25(+0.68%)
Dec 29, 2020 37.03 37.03 36.30 36.50 112,546 -0.41(-1.12%)
Dec 28, 2020 37.14 37.37 36.60 36.92 191,674 +0.13(+0.36%)
Dec 24, 2020 36.36 36.79 36.34 36.78 68,425 +0.39(+1.07%)
Dec 23, 2020 36.06 36.61 36.06 36.40 199,720 +0.48(+1.35%)
Dec 22, 2020 36.33 36.56 35.87 35.91 140,649 -0.53(-1.45%)
Dec 21, 2020 37.00 37.33 35.82 36.44 307,449 -0.96(-2.57%)
Dec 18, 2020 38.31 38.78 37.17 37.40 634,775 -0.92(-2.39%)
Dec 17, 2020 38.54 38.63 38.08 38.32 352,617 -0.13(-0.34%)
Dec 16, 2020 38.47 39.15 37.69 38.45 263,126 +0.04(+0.09%)
Dec 15, 2020 37.76 38.67 37.34 38.41 200,434 +0.79(+2.11%)
Dec 14, 2020 37.60 37.94 37.52 37.62 478,689 +0.28(+0.75%)
Dec 11, 2020 37.01 37.56 36.85 37.34 165,237 -0.04(-0.12%)
Dec 10, 2020 36.52 37.50 36.05 37.38 153,934 +0.53(+1.45%)
Dec 09, 2020 36.65 37.14 36.48 36.85 233,208 +0.58(+1.59%)
Dec 08, 2020 35.31 36.32 35.31 36.27 299,315 +0.61(+1.72%)
Dec 07, 2020 35.72 36.24 35.44 35.66 154,262 -0.20(-0.56%)
Dec 04, 2020 34.94 35.87 34.67 35.86 200,090 +1.00(+2.86%)
Dec 03, 2020 35.16 35.49 34.75 34.86 144,431 -0.25(-0.70%)
Dec 02, 2020 35.22 35.61 34.75 35.11 364,112 -0.24(-0.67%)
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.