Horace Mann Educators Corp (NY: HMN )

34.23 +0.15 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 37.43 37.97 37.26 37.28 157,856 -0.15(-0.39%)
Dec 30, 2019 37.38 37.52 37.20 37.43 84,210 +0.09(+0.23%)
Dec 27, 2019 37.36 37.51 37.07 37.34 128,229 +0.02(+0.05%)
Dec 26, 2019 37.24 37.39 36.72 37.33 161,719 +0.09(+0.23%)
Dec 24, 2019 37.05 37.52 36.95 37.24 58,552 +0.26(+0.72%)
Dec 23, 2019 37.91 37.91 36.59 36.98 196,658 -0.95(-2.50%)
Dec 20, 2019 38.27 38.67 37.65 37.92 544,300 -0.11(-0.29%)
Dec 19, 2019 37.54 38.03 37.36 38.03 269,078 +0.53(+1.41%)
Dec 18, 2019 38.07 38.25 37.51 37.51 492,232 -0.48(-1.26%)
Dec 17, 2019 38.09 38.36 37.79 37.98 135,434 -0.08(-0.20%)
Dec 16, 2019 37.88 38.30 37.79 38.06 181,670 +0.53(+1.41%)
Dec 13, 2019 37.80 38.01 37.29 37.53 181,277 -0.27(-0.73%)
Dec 12, 2019 37.20 38.00 37.19 37.81 157,631 +0.64(+1.74%)
Dec 11, 2019 37.64 37.69 36.95 37.16 137,764 -0.47(-1.24%)
Dec 10, 2019 37.98 38.20 37.45 37.63 200,201 -0.31(-0.81%)
Dec 09, 2019 37.81 38.23 37.52 37.93 237,510 +0.03(+0.07%)
Dec 06, 2019 37.70 38.11 37.47 37.91 265,669 +0.64(+1.73%)
Dec 05, 2019 36.67 37.56 36.65 37.26 328,938 +0.69(+1.88%)
Dec 04, 2019 36.49 36.98 36.49 36.58 215,157 +0.23(+0.63%)
Dec 03, 2019 36.40 36.40 36.04 36.35 175,640 -0.33(-0.90%)
Dec 02, 2019 36.90 36.96 36.30 36.68 241,532 -0.15(-0.41%)
Nov 29, 2019 37.16 37.46 36.80 36.83 167,841 -0.46(-1.23%)
Nov 27, 2019 37.39 37.59 37.24 37.29 82,741 +0.00(+0.00%)
Nov 26, 2019 37.17 37.62 36.76 37.29 170,607 +0.08(+0.23%)
Nov 25, 2019 36.70 37.54 36.53 37.20 186,501 +0.59(+1.60%)
Nov 22, 2019 36.35 36.71 36.11 36.62 108,318 +0.28(+0.77%)
Nov 21, 2019 36.79 37.11 36.14 36.34 95,007 -0.34(-0.93%)
Nov 20, 2019 37.08 37.19 36.58 36.68 178,261 -0.51(-1.37%)
Nov 19, 2019 37.55 37.70 37.19 37.19 97,032 -0.30(-0.79%)
Nov 18, 2019 37.23 37.60 37.03 37.48 122,024 +0.16(+0.43%)
Nov 15, 2019 37.42 37.46 35.85 37.32 278,635 +0.17(+0.46%)
Nov 14, 2019 37.42 37.68 36.94 37.15 213,292 -0.36(-0.95%)
Nov 13, 2019 37.92 38.16 37.42 37.51 196,434 -0.74(-1.93%)
Nov 12, 2019 38.09 38.28 37.94 38.25 122,045 +0.26(+0.69%)
Nov 11, 2019 37.29 38.15 37.20 37.98 118,613 +0.67(+1.80%)
Nov 08, 2019 36.63 37.46 36.57 37.31 279,578 +0.51(+1.38%)
Nov 07, 2019 37.15 37.56 36.08 36.80 342,873 -0.60(-1.61%)
Nov 06, 2019 37.29 37.53 37.05 37.41 160,485 +0.11(+0.30%)
Nov 05, 2019 37.35 37.47 37.10 37.30 114,314 +0.13(+0.34%)
Nov 04, 2019 37.28 37.41 36.80 37.17 210,683 +0.14(+0.37%)
Nov 01, 2019 37.30 37.36 36.85 37.03 311,519 +0.08(+0.21%)
Oct 31, 2019 37.28 37.38 36.62 36.96 276,723 -0.52(-1.38%)
Oct 30, 2019 37.31 37.68 36.77 37.47 221,235 +0.07(+0.18%)
Oct 29, 2019 38.00 38.29 37.33 37.41 415,939 -0.58(-1.52%)
Oct 28, 2019 37.60 38.12 37.60 37.98 233,421 +0.53(+1.40%)
Oct 25, 2019 37.72 37.77 37.24 37.46 120,930 -0.35(-0.92%)
Oct 24, 2019 38.37 38.37 37.79 37.81 78,207 -0.48(-1.24%)
Oct 23, 2019 38.23 38.32 37.75 38.28 61,880 -0.02(-0.04%)
Oct 22, 2019 38.54 38.64 38.17 38.30 99,403 -0.39(-1.01%)
Oct 21, 2019 38.50 38.82 38.35 38.69 108,566 +0.61(+1.60%)
Oct 18, 2019 37.90 38.39 37.87 38.08 98,182 -0.03(-0.09%)
Oct 17, 2019 37.98 38.38 37.92 38.11 134,335 +0.27(+0.72%)
Oct 16, 2019 37.59 38.04 37.48 37.84 104,768 +0.14(+0.36%)
Oct 15, 2019 38.03 38.25 37.70 37.70 140,235 -0.28(-0.74%)
Oct 14, 2019 37.47 38.24 37.47 37.98 150,083 +0.23(+0.61%)
Oct 11, 2019 38.10 38.47 37.75 37.75 175,384 +0.11(+0.29%)
Oct 10, 2019 37.89 38.06 37.62 37.64 123,439 -0.11(-0.29%)
Oct 09, 2019 38.11 38.11 37.69 37.75 186,512 -0.03(-0.07%)
Oct 08, 2019 38.09 38.09 37.54 37.78 263,892 -0.65(-1.70%)
Oct 07, 2019 38.57 38.73 38.15 38.43 222,564 -0.29(-0.74%)
Oct 04, 2019 37.78 38.75 37.78 38.72 152,400 +0.90(+2.38%)
Oct 03, 2019 37.75 38.20 37.52 37.82 122,505 -0.09(-0.25%)
Oct 02, 2019 38.66 38.66 37.77 37.92 195,860 -1.00(-2.57%)
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.