Horace Mann Educators Corp (NY: HMN )

39.29 USD -0.48 (-1.21%)
Streaming Delayed Price Updated: 11:46 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 39.77 0 +0.43(+1.09%)
Jan 13, 2022 38.55 39.55 38.50 39.34 208,798 +0.79(+2.05%)
Jan 12, 2022 38.91 39.23 38.40 38.55 200,485 -0.32(-0.82%)
Jan 11, 2022 39.54 39.55 38.24 38.87 197,247 -0.48(-1.22%)
Jan 10, 2022 39.74 39.87 39.19 39.35 238,160 -0.21(-0.53%)
Jan 07, 2022 38.99 39.62 38.91 39.56 151,991 +0.53(+1.36%)
Jan 06, 2022 38.72 39.07 38.43 39.03 213,231 +0.52(+1.35%)
Jan 05, 2022 39.00 39.40 38.48 38.51 224,325 -0.50(-1.28%)
Jan 04, 2022 38.83 39.29 38.63 39.01 177,320 +0.30(+0.77%)
Jan 03, 2022 38.92 39.12 38.53 38.71 262,731 +0.01(+0.03%)
Dec 31, 2021 38.76 38.96 38.62 38.70 145,764 -0.06(-0.15%)
Dec 30, 2021 39.00 39.17 38.62 38.76 235,260 -0.16(-0.41%)
Dec 29, 2021 39.21 39.40 38.81 38.92 158,460 -0.17(-0.43%)
Dec 28, 2021 38.95 39.37 38.90 39.09 146,665 +0.12(+0.31%)
Dec 27, 2021 38.78 39.10 38.37 38.97 180,396 +0.34(+0.88%)
Dec 23, 2021 38.10 38.86 38.03 38.63 159,272 +0.80(+2.11%)
Dec 22, 2021 37.31 37.85 37.16 37.83 174,288 +0.58(+1.56%)
Dec 21, 2021 36.79 37.75 36.79 37.25 171,426 +0.55(+1.50%)
Dec 20, 2021 37.26 37.59 36.21 36.70 310,594 -0.98(-2.60%)
Dec 17, 2021 37.38 37.83 37.19 37.68 826,256 +0.00(+0.00%)
Dec 16, 2021 37.81 38.80 37.64 37.68 348,870 +0.25(+0.67%)
Dec 15, 2021 37.68 38.10 37.32 37.43 565,477 -0.53(-1.40%)
Dec 14, 2021 37.89 38.71 37.89 37.96 234,808 +0.16(+0.42%)
Dec 13, 2021 38.11 38.49 37.63 37.80 195,492 -0.52(-1.36%)
Dec 10, 2021 38.33 38.55 38.05 38.32 103,527 +0.18(+0.47%)
Dec 09, 2021 38.23 38.35 37.83 38.14 104,085 -0.43(-1.11%)
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%)
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.