Horace Mann Educators Corp (NY: HMN )

34.59 +0.36 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.10 38.17 37.10 37.81 351,319 -0.01(-0.02%)
Feb 25, 2022 36.79 37.91 37.13 37.82 165,962 +1.16(+3.17%)
Feb 24, 2022 36.53 36.86 35.96 36.66 262,607 -0.50(-1.35%)
Feb 23, 2022 37.45 37.75 36.96 37.16 161,715 -0.19(-0.51%)
Feb 22, 2022 37.09 37.62 36.92 37.35 181,586 +0.24(+0.64%)
Feb 18, 2022 37.11 0 +0.34(+0.91%)
Feb 17, 2022 36.73 36.89 36.39 36.78 146,156 -0.30(-0.81%)
Feb 16, 2022 36.74 37.41 36.74 37.08 114,908 +0.16(+0.44%)
Feb 15, 2022 36.61 37.25 36.61 36.91 148,015 +0.47(+1.30%)
Feb 14, 2022 36.95 37.19 36.31 36.44 268,971 -0.38(-1.04%)
Feb 11, 2022 37.38 37.54 36.68 36.82 213,883 -0.55(-1.48%)
Feb 10, 2022 37.13 37.77 36.97 37.38 246,174 -0.13(-0.34%)
Feb 09, 2022 38.98 38.98 36.98 37.50 382,291 -1.35(-3.49%)
Feb 08, 2022 37.81 39.05 37.81 38.86 512,353 +1.02(+2.69%)
Feb 07, 2022 36.54 38.03 36.39 37.84 360,343 +1.71(+4.73%)
Feb 04, 2022 35.89 36.38 35.22 36.13 389,678 +0.25(+0.71%)
Feb 03, 2022 35.76 36.27 35.88 471,487 +0.30(+0.84%)
Feb 02, 2022 34.27 36.80 33.88 35.58 713,065 +1.48(+4.35%)
Feb 01, 2022 34.45 34.74 33.62 34.09 431,292 -0.46(-1.34%)
Jan 31, 2022 33.91 34.57 33.83 34.56 454,093 +0.38(+1.12%)
Jan 28, 2022 33.68 34.40 33.42 34.18 392,338 +0.40(+1.18%)
Jan 27, 2022 34.04 34.65 33.50 33.78 418,602 -0.33(-0.96%)
Jan 26, 2022 34.78 35.29 34.02 34.10 381,650 -0.57(-1.65%)
Jan 25, 2022 34.48 35.05 33.68 34.68 241,485 -0.17(-0.50%)
Jan 24, 2022 33.40 35.05 33.40 34.85 464,661 +1.17(+3.48%)
Jan 21, 2022 33.76 34.37 33.64 33.68 349,803 -0.08(-0.24%)
Jan 20, 2022 33.84 34.56 33.60 33.76 309,281 +0.00(+0.00%)
Jan 19, 2022 35.46 35.46 33.74 33.76 502,202 -1.51(-4.28%)
Jan 18, 2022 35.83 36.03 35.23 35.27 187,877 -0.89(-2.46%)
Jan 14, 2022 36.16 0 +0.39(+1.09%)
Jan 13, 2022 35.05 35.96 35.00 35.77 229,657 +0.72(+2.05%)
Jan 12, 2022 35.38 35.67 34.91 35.05 220,513 -0.29(-0.82%)
Jan 11, 2022 35.95 35.96 34.77 35.34 216,952 -0.44(-1.22%)
Jan 10, 2022 36.13 36.25 35.63 35.78 261,952 -0.19(-0.53%)
Jan 07, 2022 35.45 36.02 35.38 35.97 167,174 +0.48(+1.36%)
Jan 06, 2022 35.20 35.52 34.94 35.48 234,532 +0.47(+1.35%)
Jan 05, 2022 35.46 35.82 34.98 35.01 246,735 -0.45(-1.28%)
Jan 04, 2022 35.30 35.72 35.12 35.47 195,034 +0.27(+0.77%)
Jan 03, 2022 35.38 35.57 35.03 35.19 288,977 +0.01(+0.03%)
Dec 31, 2021 35.24 35.42 35.11 35.19 160,325 -0.05(-0.15%)
Dec 30, 2021 35.46 35.61 35.12 35.24 258,762 -0.15(-0.41%)
Dec 29, 2021 35.65 35.82 35.28 35.38 174,290 -0.15(-0.44%)
Dec 28, 2021 35.41 35.79 35.32 35.54 161,316 +0.11(+0.31%)
Dec 27, 2021 35.26 35.55 34.88 35.43 198,417 +0.31(+0.88%)
Dec 23, 2021 34.64 35.33 34.58 35.12 175,183 +0.73(+2.11%)
Dec 22, 2021 33.92 34.41 33.79 34.39 191,699 +0.53(+1.56%)
Dec 21, 2021 33.45 34.32 33.45 33.87 188,551 +0.50(+1.50%)
Dec 20, 2021 33.88 34.18 32.92 33.37 341,622 -0.89(-2.60%)
Dec 17, 2021 33.98 34.39 33.81 34.26 908,799 +0.00(+0.00%)
Dec 16, 2021 34.38 35.28 34.22 34.26 383,722 +0.23(+0.67%)
Dec 15, 2021 34.26 34.64 33.93 34.03 621,968 -0.20(-0.58%)
Dec 14, 2021 34.17 34.91 34.17 34.23 260,391 +0.14(+0.42%)
Dec 13, 2021 34.37 34.71 33.93 34.09 216,792 -0.47(-1.36%)
Dec 10, 2021 34.56 34.76 34.31 34.55 114,806 +0.16(+0.47%)
Dec 09, 2021 34.47 34.58 34.11 34.39 115,425 -0.39(-1.11%)
Dec 08, 2021 34.76 34.98 34.65 34.78 116,027 +0.07(+0.21%)
Dec 07, 2021 34.92 35.04 34.33 34.71 172,507 -0.12(-0.34%)
Dec 06, 2021 34.42 35.38 34.42 34.83 170,095 +0.91(+2.69%)
Dec 03, 2021 34.34 34.46 33.60 33.91 170,518 -0.32(-0.92%)
Dec 02, 2021 33.72 34.38 33.36 34.23 131,187 +0.83(+2.48%)
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.