Horace Mann Educators Corp (NY: HMN )

34.59 +0.36 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.04 15.20 14.90 15.16 164,211 +0.13(+0.84%)
Jan 30, 2013 15.20 15.20 14.96 15.04 82,755 -0.15(-0.96%)
Jan 29, 2013 15.04 15.25 15.01 15.18 168,116 +0.18(+1.21%)
Jan 28, 2013 15.02 15.17 14.95 15.00 154,599 -0.01(-0.05%)
Jan 25, 2013 15.18 15.19 14.87 15.01 187,699 -0.06(-0.42%)
Jan 24, 2013 15.08 15.16 14.95 15.07 159,747 -0.01(-0.05%)
Jan 23, 2013 15.08 15.16 14.86 15.08 219,476 +0.03(+0.23%)
Jan 22, 2013 14.75 15.07 14.75 15.04 112,041 +0.33(+2.23%)
Jan 18, 2013 14.77 14.84 14.53 14.72 252,418 -0.04(-0.28%)
Jan 17, 2013 14.71 14.82 14.59 14.76 230,284 +0.13(+0.86%)
Jan 16, 2013 14.72 14.73 14.60 14.63 140,266 -0.08(-0.52%)
Jan 15, 2013 14.79 14.79 14.66 14.71 201,498 -0.10(-0.71%)
Jan 14, 2013 14.83 14.90 14.73 14.81 117,002 -0.01(-0.05%)
Jan 11, 2013 14.88 14.92 14.71 14.82 173,796 -0.03(-0.19%)
Jan 10, 2013 14.65 14.90 14.55 14.85 343,767 +0.29(+2.01%)
Jan 09, 2013 14.43 14.59 14.43 14.56 281,498 +0.20(+1.41%)
Jan 08, 2013 14.42 14.49 14.26 14.35 245,579 -0.04(-0.29%)
Jan 07, 2013 14.44 14.61 14.37 14.40 157,907 -0.13(-0.91%)
Jan 04, 2013 14.40 14.57 14.35 14.53 171,645 +0.22(+1.51%)
Jan 03, 2013 14.28 14.37 14.16 14.31 281,703 +0.09(+0.64%)
Jan 02, 2013 14.10 14.31 13.92 14.22 532,664 +0.30(+2.15%)
Dec 31, 2012 13.50 13.94 13.44 13.92 306,171 +0.42(+3.10%)
Dec 28, 2012 13.53 13.64 13.41 13.50 201,342 -0.11(-0.82%)
Dec 27, 2012 13.47 13.65 13.30 13.61 150,487 +0.14(+1.04%)
Dec 26, 2012 13.56 13.61 13.43 13.47 80,907 -0.04(-0.31%)
Dec 24, 2012 13.50 13.64 13.34 13.52 69,196 +0.02(+0.16%)
Dec 21, 2012 13.71 13.76 13.48 13.50 612,654 -0.28(-2.03%)
Dec 20, 2012 13.71 13.87 13.55 13.77 263,570 +0.11(+0.82%)
Dec 19, 2012 13.80 13.89 13.66 13.66 155,554 -0.08(-0.56%)
Dec 18, 2012 13.83 13.94 13.66 13.74 235,368 -0.10(-0.76%)
Dec 17, 2012 13.50 13.84 13.48 13.84 382,268 +0.38(+2.85%)
Dec 14, 2012 13.52 13.59 13.36 13.46 245,959 -0.10(-0.77%)
Dec 13, 2012 13.61 13.65 13.47 13.57 137,740 -0.03(-0.26%)
Dec 12, 2012 13.74 13.83 13.55 13.60 226,128 -0.07(-0.51%)
Dec 11, 2012 13.59 13.77 13.54 13.67 285,796 +0.09(+0.66%)
Dec 10, 2012 13.45 13.61 13.41 13.58 260,108 +0.16(+1.19%)
Dec 07, 2012 13.46 13.46 13.30 13.42 172,440 -0.04(-0.31%)
Dec 06, 2012 13.49 13.49 13.36 13.46 120,142 -0.01(-0.05%)
Dec 05, 2012 13.41 13.49 13.28 13.47 152,627 +0.09(+0.67%)
Dec 04, 2012 13.29 13.47 13.28 13.38 237,124 +0.15(+1.15%)
Nov 30, 2012 13.39 13.39 13.15 13.23 258,447 -0.12(-0.88%)
Nov 29, 2012 13.21 13.42 13.19 13.34 385,450 +0.19(+1.47%)
Nov 28, 2012 13.08 13.29 13.02 13.15 263,440 +0.02(+0.16%)
Nov 27, 2012 13.14 13.18 13.05 13.13 200,090 -0.01(-0.11%)
Nov 26, 2012 13.00 13.16 13.00 13.14 154,044 +0.08(+0.64%)
Nov 23, 2012 12.85 13.06 12.82 13.06 66,978 +0.24(+1.89%)
Nov 21, 2012 12.76 12.83 12.63 12.82 295,045 +0.12(+0.98%)
Nov 20, 2012 12.67 12.79 12.63 12.69 196,046 -0.01(-0.05%)
Nov 19, 2012 12.60 12.75 12.60 12.70 156,623 +0.23(+1.83%)
Nov 16, 2012 12.20 12.51 12.06 12.47 236,336 +0.21(+1.69%)
Nov 15, 2012 12.40 12.45 12.22 12.27 314,694 -0.15(-1.17%)
Nov 14, 2012 12.61 12.74 12.39 12.41 279,426 -0.18(-1.43%)
Nov 13, 2012 12.56 12.80 12.52 12.59 265,336 -0.04(-0.33%)
Nov 12, 2012 12.78 12.78 12.52 12.63 202,602 -0.08(-0.65%)
Nov 09, 2012 12.56 12.87 12.56 12.72 155,754 +0.14(+1.10%)
Nov 08, 2012 12.70 12.80 12.58 12.58 224,538 -0.11(-0.87%)
Nov 07, 2012 13.04 13.06 12.69 12.69 218,955 -0.50(-3.78%)
Nov 06, 2012 13.09 13.40 13.09 13.19 205,977 +0.08(+0.58%)
Nov 05, 2012 13.08 13.16 12.89 13.11 171,279 -0.01(-0.05%)
Nov 02, 2012 13.16 13.21 12.78 13.12 284,010 +0.04(+0.32%)
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.