Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horace Mann Educators Corp (NY: HMN )

34.85 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.707 7.817 7.500 7.778 391,233 +0.08(+1.01%)
Nov 27, 2009 7.733 8.024 7.675 7.701 95,684 -0.38(-4.65%)
Nov 25, 2009 8.160 8.225 8.050 8.076 135,097 -0.07(-0.87%)
Nov 24, 2009 8.231 8.257 7.862 8.147 396,084 -0.06(-0.71%)
Nov 23, 2009 8.244 8.425 8.128 8.205 244,544 +0.14(+1.77%)
Nov 20, 2009 7.992 8.147 7.992 8.063 228,800 -0.03(-0.40%)
Nov 19, 2009 8.160 8.160 7.908 8.095 260,089 -0.16(-1.88%)
Nov 18, 2009 8.361 8.438 8.205 8.251 163,050 -0.05(-0.62%)
Nov 17, 2009 8.361 8.386 8.212 8.302 177,819 -0.10(-1.16%)
Nov 16, 2009 8.121 8.438 8.037 8.399 496,533 +0.34(+4.17%)
Nov 13, 2009 8.029 8.102 7.946 8.063 360,808 -0.02(-0.24%)
Nov 12, 2009 8.399 8.490 8.050 8.082 258,707 -0.36(-4.29%)
Nov 11, 2009 8.555 8.600 8.335 8.445 194,011 +0.01(+0.15%)
Nov 10, 2009 8.412 8.594 8.302 8.432 278,747 -0.03(-0.38%)
Nov 09, 2009 8.348 8.496 8.348 8.464 213,640 +0.23(+2.83%)
Nov 06, 2009 8.089 8.264 7.979 8.231 293,179 +0.14(+1.76%)
Nov 05, 2009 7.882 8.212 7.862 8.089 845,528 +0.29(+3.73%)
Nov 04, 2009 8.069 8.115 7.733 7.798 517,995 -0.21(-2.67%)
Nov 03, 2009 7.862 8.134 7.849 8.011 617,036 +0.02(+0.24%)
Nov 02, 2009 8.056 8.264 7.791 7.992 399,688 -0.05(-0.64%)
Oct 30, 2009 8.529 8.587 7.981 8.044 587,401 -0.62(-7.17%)
Oct 29, 2009 8.432 8.962 7.921 8.665 506,072 +0.30(+3.56%)
Oct 28, 2009 8.619 8.710 8.283 8.367 504,790 -0.30(-3.44%)
Oct 27, 2009 8.691 8.930 8.594 8.665 271,466 +0.07(+0.83%)
Oct 26, 2009 8.788 8.930 8.581 8.594 329,090 -0.15(-1.70%)
Oct 23, 2009 8.807 8.833 8.716 8.742 232,330 -0.36(-3.98%)
Oct 22, 2009 8.924 9.176 8.917 9.105 202,602 +0.15(+1.66%)
Oct 21, 2009 9.079 9.351 8.949 8.956 428,658 -0.10(-1.14%)
Oct 20, 2009 8.930 9.085 8.924 9.059 247,769 -0.25(-2.71%)
Oct 19, 2009 9.254 9.415 9.189 9.312 177,728 +0.05(+0.56%)
Oct 16, 2009 9.318 9.454 9.092 9.260 499,689 -0.12(-1.31%)
Oct 15, 2009 9.305 9.474 9.118 9.383 232,599 +0.01(+0.14%)
Oct 14, 2009 9.364 9.435 9.305 9.370 215,813 +0.17(+1.90%)
Oct 13, 2009 9.305 9.428 8.995 9.195 296,057 -0.11(-1.18%)
Oct 12, 2009 9.351 9.409 9.137 9.305 176,186 +0.22(+2.42%)
Oct 09, 2009 9.111 9.182 8.865 9.085 455,612 -0.08(-0.92%)
Oct 08, 2009 9.325 9.584 9.169 9.169 395,483 -0.10(-1.05%)
Oct 07, 2009 9.195 9.396 9.027 9.267 237,039 +0.06(+0.63%)
Oct 06, 2009 8.898 9.325 8.898 9.208 389,930 +0.33(+3.72%)
Oct 05, 2009 9.072 9.124 8.846 8.878 796,721 -0.11(-1.22%)
Oct 02, 2009 8.684 9.137 8.639 8.988 252,524 +0.20(+2.28%)
Oct 01, 2009 9.034 9.053 8.755 8.788 297,112 -0.25(-2.79%)
Sep 30, 2009 9.195 9.364 8.885 9.040 360,864 -0.11(-1.20%)
Sep 29, 2009 9.357 9.402 9.144 9.150 292,742 -0.32(-3.35%)
Sep 28, 2009 9.144 9.519 9.105 9.467 266,057 +0.36(+3.98%)
Sep 25, 2009 9.228 9.499 9.066 9.105 182,196 -0.17(-1.88%)
Sep 24, 2009 9.364 9.551 9.079 9.279 243,291 -0.04(-0.42%)
Sep 23, 2009 9.480 9.551 9.305 9.318 306,993 -0.10(-1.03%)
Sep 22, 2009 9.448 9.545 9.318 9.415 341,169 +0.03(+0.28%)
Sep 21, 2009 9.247 9.409 9.189 9.389 232,481 +0.02(+0.21%)
Sep 18, 2009 9.318 9.435 9.273 9.370 589,535 +0.05(+0.56%)
Sep 17, 2009 9.163 9.389 9.137 9.318 362,833 +0.13(+1.41%)
Sep 16, 2009 9.144 9.279 8.949 9.189 527,924 +0.12(+1.28%)
Sep 15, 2009 8.768 9.163 8.768 9.072 420,622 +0.20(+2.26%)
Sep 14, 2009 8.374 8.872 8.374 8.872 396,327 +0.32(+3.78%)
Sep 11, 2009 8.484 8.568 8.341 8.548 321,782 +0.10(+1.15%)
Sep 10, 2009 8.192 8.464 8.089 8.451 738,886 +0.23(+2.83%)
Sep 09, 2009 7.791 8.270 7.746 8.218 338,490 +0.48(+6.19%)
Sep 08, 2009 8.212 8.212 7.707 7.739 298,981 -0.36(-4.40%)
Sep 04, 2009 7.901 8.199 7.804 8.095 270,724 +0.19(+2.46%)
Sep 03, 2009 7.901 7.966 7.746 7.901 395,517 +0.03(+0.33%)
Sep 02, 2009 7.823 7.927 7.733 7.875 358,815 +0.05(+0.58%)
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.