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 (%)
Jan 31, 2003 8.822 9.014 8.810 8.872 280,833 +0.04(+0.42%)
Jan 30, 2003 9.082 9.113 8.822 8.835 359,660 -0.25(-2.72%)
Jan 29, 2003 9.125 9.125 8.835 9.082 644,379 -0.03(-0.34%)
Jan 28, 2003 9.094 9.193 8.946 9.113 156,522 +0.07(+0.82%)
Jan 27, 2003 9.143 9.150 9.008 9.038 174,488 -0.11(-1.22%)
Jan 24, 2003 9.391 9.391 9.032 9.150 258,981 -0.30(-3.20%)
Jan 23, 2003 9.545 9.564 9.378 9.452 461,149 -0.03(-0.33%)
Jan 22, 2003 9.378 9.632 9.341 9.483 504,690 +0.11(+1.12%)
Jan 21, 2003 9.669 9.792 9.378 9.378 156,522 -0.35(-3.62%)
Jan 17, 2003 9.761 9.792 9.607 9.730 206,699 -0.06(-0.57%)
Jan 16, 2003 9.885 10.06 9.780 9.786 179,830 -0.10(-1.00%)
Jan 15, 2003 9.885 9.953 9.619 9.885 232,274 +0.06(+0.57%)
Jan 14, 2003 9.792 9.866 9.724 9.829 567,817 +0.01(+0.13%)
Jan 13, 2003 9.885 9.922 9.693 9.817 575,425 +0.15(+1.60%)
Jan 10, 2003 9.360 9.700 9.360 9.662 484,781 +0.11(+1.16%)
Jan 09, 2003 9.452 9.693 9.397 9.551 378,760 +0.17(+1.84%)
Jan 08, 2003 9.576 9.601 9.378 9.378 205,081 -0.20(-2.06%)
Jan 07, 2003 9.897 9.897 9.477 9.576 750,723 -0.32(-3.25%)
Jan 06, 2003 9.934 10.10 9.885 9.897 328,097 -0.04(-0.37%)
Jan 03, 2003 9.743 9.934 9.700 9.934 213,012 +0.19(+1.97%)
Jan 02, 2003 9.514 9.755 9.489 9.743 185,981 +0.27(+2.87%)
Dec 31, 2002 9.508 9.595 9.471 9.471 260,924 -0.04(-0.45%)
Dec 30, 2002 9.415 9.533 9.347 9.514 222,562 +0.14(+1.52%)
Dec 27, 2002 9.502 9.588 9.372 9.372 171,737 -0.14(-1.43%)
Dec 26, 2002 9.564 9.650 9.483 9.508 142,439 -0.05(-0.52%)
Dec 24, 2002 9.514 9.570 9.514 9.557 50,339 -0.02(-0.26%)
Dec 23, 2002 9.557 9.662 9.533 9.582 237,777 -0.01(-0.06%)
Dec 20, 2002 9.545 9.619 9.440 9.588 940,265 +0.09(+0.98%)
Dec 19, 2002 9.391 9.564 9.391 9.496 363,383 +0.04(+0.46%)
Dec 18, 2002 9.514 9.545 9.422 9.452 192,293 -0.14(-1.48%)
Dec 17, 2002 9.638 9.712 9.545 9.595 546,775 -0.14(-1.40%)
Dec 16, 2002 9.520 9.730 9.520 9.730 296,696 +0.22(+2.27%)
Dec 13, 2002 9.669 9.675 9.471 9.514 79,151 -0.19(-1.91%)
Dec 12, 2002 9.700 9.730 9.570 9.700 154,741 -0.03(-0.32%)
Dec 11, 2002 9.743 9.848 9.687 9.730 301,875 -0.01(-0.06%)
Dec 10, 2002 9.329 9.823 9.329 9.737 166,557 +0.32(+3.34%)
Dec 09, 2002 9.588 9.601 9.415 9.422 98,413 -0.20(-2.12%)
Dec 06, 2002 9.576 9.681 9.483 9.625 94,528 +0.01(+0.13%)
Dec 05, 2002 9.706 9.706 9.452 9.613 761,406 -0.09(-0.95%)
Dec 04, 2002 9.576 9.823 9.576 9.706 428,776 +0.02(+0.26%)
Dec 03, 2002 9.730 9.786 9.613 9.681 169,309 -0.14(-1.45%)
Dec 02, 2002 9.947 10.06 9.730 9.823 80,608 -0.04(-0.44%)
Nov 29, 2002 9.959 10.03 9.860 9.866 54,871 -0.09(-0.87%)
Nov 27, 2002 9.730 9.953 9.724 9.953 176,593 +0.25(+2.55%)
Nov 26, 2002 9.947 9.953 9.582 9.706 255,097 -0.26(-2.60%)
Nov 25, 2002 9.947 10.19 9.885 9.965 167,528 -0.03(-0.31%)
Nov 22, 2002 9.947 10.13 9.940 9.996 113,951 -0.01(-0.12%)
Nov 21, 2002 9.675 10.04 9.675 10.01 125,120 +0.27(+2.79%)
Nov 20, 2002 9.582 9.885 9.582 9.737 211,717 +0.11(+1.09%)
Nov 19, 2002 9.718 9.792 9.607 9.632 105,535 -0.10(-1.02%)
Nov 18, 2002 9.885 9.947 9.638 9.730 438,488 -0.04(-0.38%)
Nov 15, 2002 9.644 9.835 9.638 9.767 373,419 +0.09(+0.89%)
Nov 14, 2002 9.452 9.687 9.452 9.681 216,735 +0.26(+2.75%)
Nov 13, 2002 9.391 9.514 9.335 9.422 202,976 -0.01(-0.13%)
Nov 12, 2002 9.360 9.564 9.360 9.434 308,512 +0.04(+0.46%)
Nov 11, 2002 9.422 9.625 9.329 9.391 307,540 -0.03(-0.33%)
Nov 08, 2002 9.409 9.489 9.335 9.422 274,520 +0.05(+0.53%)
Nov 07, 2002 9.434 9.477 9.267 9.372 769,337 -0.23(-2.44%)
Nov 06, 2002 9.391 9.687 9.360 9.607 307,055 +0.27(+2.91%)
Nov 05, 2002 9.452 9.638 9.335 9.335 1,115,564 +0.01(+0.13%)
Nov 04, 2002 9.267 9.391 9.150 9.323 234,702 +0.06(+0.60%)
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.