Horace Mann Educators Corp (NY: HMN )

36.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.259 8.084 8.084 8.084 178,439 -0.16(-1.88%)
Dec 30, 2009 8.175 8.252 8.142 8.239 135,077 -0.01(-0.08%)
Dec 29, 2009 8.233 8.278 8.175 8.246 160,674 +0.00(+0.00%)
Dec 28, 2009 8.162 8.246 8.162 8.246 193,412 +0.15(+1.84%)
Dec 24, 2009 8.149 8.233 8.065 8.097 141,265 -0.06(-0.79%)
Dec 23, 2009 8.162 8.246 7.993 8.162 164,707 +0.01(+0.08%)
Dec 22, 2009 8.162 8.162 8.032 8.155 232,436 +0.03(+0.40%)
Dec 21, 2009 8.097 8.200 7.948 8.123 197,568 +0.08(+1.05%)
Dec 18, 2009 8.116 8.246 7.948 8.039 576,513 -0.01(-0.16%)
Dec 17, 2009 8.239 8.323 7.909 8.052 175,977 -0.29(-3.49%)
Dec 16, 2009 8.343 8.440 8.187 8.343 289,254 +0.06(+0.78%)
Dec 15, 2009 8.336 8.440 8.259 8.278 867,853 -0.10(-1.16%)
Dec 14, 2009 8.252 8.375 8.155 8.375 308,896 +0.37(+4.60%)
Dec 11, 2009 7.929 8.032 7.832 8.006 220,504 +0.16(+2.06%)
Dec 10, 2009 7.702 7.858 7.670 7.845 382,304 +0.25(+3.23%)
Dec 09, 2009 7.612 7.644 7.444 7.599 267,531 -0.05(-0.59%)
Dec 08, 2009 7.812 7.812 7.586 7.644 289,747 -0.27(-3.35%)
Dec 07, 2009 7.851 7.961 7.780 7.909 205,862 +0.05(+0.66%)
Dec 04, 2009 7.845 8.058 7.786 7.858 336,480 +0.18(+2.36%)
Dec 03, 2009 7.909 7.980 7.638 7.677 171,387 -0.19(-2.38%)
Dec 02, 2009 7.741 7.942 7.741 7.864 198,378 +0.14(+1.76%)
Dec 01, 2009 7.838 7.942 7.644 7.728 443,451 -0.05(-0.58%)
Nov 30, 2009 7.702 7.812 7.495 7.774 391,467 +0.08(+1.01%)
Nov 27, 2009 7.728 8.019 7.670 7.696 95,741 -0.38(-4.65%)
Nov 25, 2009 8.155 8.220 8.045 8.071 135,178 -0.07(-0.87%)
Nov 24, 2009 8.226 8.252 7.858 8.142 396,321 -0.06(-0.71%)
Nov 23, 2009 8.239 8.420 8.123 8.200 244,691 +0.14(+1.77%)
Nov 20, 2009 7.987 8.142 7.987 8.058 228,937 -0.03(-0.40%)
Nov 19, 2009 8.155 8.155 7.903 8.090 260,245 -0.16(-1.88%)
Nov 18, 2009 8.356 8.433 8.200 8.246 163,148 -0.05(-0.62%)
Nov 17, 2009 8.356 8.381 8.207 8.297 177,926 -0.10(-1.16%)
Nov 16, 2009 8.116 8.433 8.032 8.394 496,830 +0.34(+4.17%)
Nov 13, 2009 8.024 8.097 7.942 8.058 361,024 -0.02(-0.24%)
Nov 12, 2009 8.394 8.485 8.045 8.078 258,862 -0.36(-4.29%)
Nov 11, 2009 8.550 8.595 8.330 8.440 194,128 +0.01(+0.15%)
Nov 10, 2009 8.407 8.588 8.297 8.427 278,914 -0.03(-0.38%)
Nov 09, 2009 8.343 8.491 8.343 8.459 213,768 +0.23(+2.83%)
Nov 06, 2009 8.084 8.259 7.974 8.226 293,355 +0.14(+1.76%)
Nov 05, 2009 7.877 8.207 7.858 8.084 846,034 +0.29(+3.73%)
Nov 04, 2009 8.065 8.110 7.728 7.793 518,305 -0.21(-2.67%)
Nov 03, 2009 7.858 8.129 7.845 8.006 617,405 +0.02(+0.24%)
Nov 02, 2009 8.052 8.259 7.786 7.987 399,927 -0.05(-0.64%)
Oct 30, 2009 8.524 8.582 7.976 8.039 587,752 -0.62(-7.17%)
Oct 29, 2009 8.427 8.957 7.916 8.660 506,375 +0.30(+3.56%)
Oct 28, 2009 8.614 8.705 8.278 8.362 505,092 -0.30(-3.44%)
Oct 27, 2009 8.685 8.925 8.588 8.660 271,628 +0.07(+0.83%)
Oct 26, 2009 8.782 8.925 8.575 8.588 329,287 -0.15(-1.70%)
Oct 23, 2009 8.802 8.828 8.711 8.737 232,469 -0.36(-3.98%)
Oct 22, 2009 8.918 9.170 8.912 9.099 202,723 +0.15(+1.66%)
Oct 21, 2009 9.073 9.345 8.944 8.951 428,915 -0.10(-1.14%)
Oct 20, 2009 8.925 9.080 8.918 9.054 247,918 -0.25(-2.71%)
Oct 19, 2009 9.248 9.410 9.183 9.306 177,835 +0.05(+0.56%)
Oct 16, 2009 9.313 9.449 9.086 9.255 499,988 -0.12(-1.31%)
Oct 15, 2009 9.300 9.468 9.112 9.377 232,738 +0.01(+0.14%)
Oct 14, 2009 9.358 9.429 9.300 9.364 215,942 +0.17(+1.90%)
Oct 13, 2009 9.300 9.423 8.989 9.190 296,234 -0.11(-1.18%)
Oct 12, 2009 9.345 9.403 9.132 9.300 176,291 +0.22(+2.42%)
Oct 09, 2009 9.106 9.177 8.860 9.080 455,885 -0.08(-0.92%)
Oct 08, 2009 9.319 9.578 9.164 9.164 395,719 -0.10(-1.05%)
Oct 07, 2009 9.190 9.390 9.022 9.261 237,180 +0.06(+0.63%)
Oct 06, 2009 8.892 9.319 8.892 9.203 390,164 +0.33(+3.72%)
Oct 05, 2009 9.067 9.119 8.841 8.873 797,198 -0.11(-1.22%)
Oct 02, 2009 8.679 9.132 8.634 8.983 252,676 +0.20(+2.28%)
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.