Horace Mann Educators Corp (NY: HMN )

38.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 38.55 38.79 38.42 38.57 104,628 +0.08(+0.21%)
Dec 07, 2021 38.73 38.86 38.07 38.49 155,558 -0.13(-0.34%)
Dec 06, 2021 38.17 39.24 38.17 38.62 153,383 +1.01(+2.69%)
Dec 03, 2021 38.08 38.21 37.26 37.61 153,765 -0.35(-0.92%)
Dec 02, 2021 37.39 38.13 37.00 37.96 118,298 +0.92(+2.48%)
Dec 01, 2021 37.76 38.11 37.00 37.04 191,001 -0.03(-0.08%)
Nov 30, 2021 36.71 37.52 36.36 37.07 219,142 -0.05(-0.13%)
Nov 29, 2021 38.20 38.25 37.06 37.12 153,762 -0.91(-2.39%)
Nov 26, 2021 37.82 39.11 37.11 38.03 120,700 -0.93(-2.39%)
Nov 24, 2021 39.32 39.33 38.84 38.96 87,966 -0.50(-1.27%)
Nov 23, 2021 39.13 39.83 39.13 39.46 125,798 +0.39(+1.00%)
Nov 22, 2021 38.66 39.66 38.37 39.07 161,521 +0.75(+1.96%)
Nov 19, 2021 38.25 38.63 37.85 38.32 188,254 -0.38(-0.98%)
Nov 18, 2021 39.28 38.80 38.51 38.70 185,014 -0.71(-1.80%)
Nov 17, 2021 39.53 39.77 38.84 39.41 181,364 -0.36(-0.91%)
Nov 16, 2021 40.87 40.87 39.67 39.77 173,658 -0.99(-2.43%)
Nov 15, 2021 41.17 41.26 40.67 40.76 168,843 -0.23(-0.56%)
Nov 12, 2021 41.66 42.10 40.90 40.99 131,979 +0.09(+0.22%)
Nov 11, 2021 40.59 41.05 40.25 40.90 112,252 +0.33(+0.81%)
Nov 10, 2021 40.47 40.57 101,690 +0.37(+0.92%)
Nov 09, 2021 40.25 40.50 39.95 40.20 107,373 -0.30(-0.74%)
Nov 08, 2021 40.87 41.24 40.45 40.50 107,048 -0.16(-0.39%)
Nov 05, 2021 39.67 41.06 39.67 40.66 204,617 +1.32(+3.36%)
Nov 04, 2021 41.33 41.33 38.66 39.34 198,199 -1.63(-3.98%)
Nov 03, 2021 39.95 41.29 39.49 40.97 137,458 +0.99(+2.48%)
Nov 02, 2021 40.23 40.41 39.95 39.98 107,841 -0.32(-0.79%)
Nov 01, 2021 39.33 40.37 38.89 40.30 209,083 +1.12(+2.86%)
Oct 29, 2021 39.63 39.67 39.11 39.18 116,033 -0.30(-0.76%)
Oct 28, 2021 39.24 40.08 39.24 39.48 101,135 +0.30(+0.77%)
Oct 27, 2021 40.12 40.17 39.10 39.18 74,198 -1.02(-2.54%)
Oct 26, 2021 40.31 40.00 40.20 121,446 -0.14(-0.35%)
Oct 25, 2021 40.59 40.62 40.28 40.34 81,304 -0.28(-0.69%)
Oct 22, 2021 40.73 40.84 40.41 40.62 98,100 -0.01(-0.02%)
Oct 21, 2021 40.52 40.80 40.32 40.63 105,141 +0.22(+0.54%)
Oct 20, 2021 39.91 40.46 39.71 40.41 73,774 +0.53(+1.33%)
Oct 19, 2021 40.42 40.42 39.78 39.88 104,365 -0.08(-0.20%)
Oct 18, 2021 39.67 40.16 39.52 39.96 159,256 +0.20(+0.50%)
Oct 15, 2021 40.64 40.64 39.73 39.76 188,212 -0.15(-0.38%)
Oct 14, 2021 39.19 39.94 38.75 39.91 215,575 +0.94(+2.41%)
Oct 13, 2021 39.97 40.08 38.76 38.97 143,305 -1.09(-2.72%)
Oct 12, 2021 40.69 40.86 39.94 40.06 153,245 -0.52(-1.28%)
Oct 11, 2021 41.25 41.43 40.55 40.58 96,826 -0.47(-1.14%)
Oct 08, 2021 41.23 41.41 40.86 41.05 75,320 -0.05(-0.12%)
Oct 07, 2021 40.67 41.20 40.67 41.10 141,037 +0.74(+1.83%)
Oct 06, 2021 40.08 40.38 39.26 40.36 101,429 +0.09(+0.22%)
Oct 05, 2021 40.58 40.72 39.95 40.27 248,461 -0.55(-1.35%)
Oct 04, 2021 40.00 40.85 40.00 40.82 120,327 +0.65(+1.62%)
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.