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

Horace Mann Educators Corp (NY: HMN )

38.32 +0.80 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2003 9.461 9.617 9.429 9.552 85,972 +0.06(+0.61%)
Apr 29, 2003 9.571 9.597 9.449 9.494 133,907 -0.08(-0.81%)
Apr 28, 2003 9.474 9.688 9.474 9.571 220,652 +0.14(+1.51%)
Apr 25, 2003 9.410 9.436 9.313 9.429 90,920 -0.01(-0.14%)
Apr 24, 2003 9.636 9.636 9.442 9.442 90,611 -0.22(-2.28%)
Apr 23, 2003 9.533 9.688 9.410 9.662 169,161 +0.14(+1.49%)
Apr 22, 2003 9.183 9.539 9.164 9.520 392,598 +0.27(+2.94%)
Apr 21, 2003 9.119 9.306 9.086 9.248 80,869 +0.09(+0.99%)
Apr 17, 2003 9.073 9.158 9.022 9.158 104,218 +0.14(+1.51%)
Apr 16, 2003 9.041 9.119 8.970 9.022 314,356 +0.03(+0.36%)
Apr 15, 2003 8.860 9.035 8.834 8.989 159,111 +0.10(+1.16%)
Apr 14, 2003 8.640 8.899 8.634 8.886 160,348 +0.25(+2.84%)
Apr 11, 2003 8.750 8.854 8.588 8.640 85,508 -0.05(-0.52%)
Apr 10, 2003 8.679 8.724 8.491 8.685 193,593 -0.04(-0.44%)
Apr 09, 2003 8.731 8.938 8.692 8.724 219,261 -0.01(-0.07%)
Apr 08, 2003 8.808 8.944 8.705 8.731 253,433 -0.14(-1.60%)
Apr 07, 2003 8.963 9.132 8.834 8.873 255,443 +0.04(+0.44%)
Apr 04, 2003 8.879 8.976 8.834 8.834 126,484 +0.00(+0.00%)
Apr 03, 2003 8.925 8.944 8.795 8.834 83,034 -0.03(-0.29%)
Apr 02, 2003 8.692 8.873 8.660 8.860 186,325 +0.23(+2.70%)
Apr 01, 2003 8.550 8.672 8.446 8.627 171,481 +0.14(+1.68%)
Mar 31, 2003 8.666 8.692 8.446 8.485 258,381 -0.23(-2.67%)
Mar 28, 2003 8.666 8.718 8.601 8.718 128,495 +0.05(+0.60%)
Mar 27, 2003 8.731 8.763 8.550 8.666 143,030 -0.06(-0.74%)
Mar 26, 2003 8.782 8.892 8.698 8.731 220,034 -0.12(-1.32%)
Mar 25, 2003 8.757 8.918 8.731 8.847 98,961 +0.09(+1.03%)
Mar 24, 2003 8.892 8.899 8.679 8.757 198,850 -0.20(-2.24%)
Mar 21, 2003 8.854 9.002 8.763 8.957 236,115 +0.17(+1.91%)
Mar 20, 2003 8.666 8.789 8.446 8.789 129,886 +0.06(+0.74%)
Mar 19, 2003 8.634 8.724 8.601 8.724 117,516 +0.12(+1.43%)
Mar 18, 2003 8.537 8.653 8.530 8.601 161,276 +0.06(+0.76%)
Mar 17, 2003 8.401 8.621 8.323 8.537 291,317 +0.14(+1.62%)
Mar 14, 2003 8.246 8.478 8.213 8.401 255,907 +0.22(+2.69%)
Mar 13, 2003 8.116 8.323 8.078 8.181 390,433 +0.10(+1.20%)
Mar 12, 2003 8.323 8.323 8.039 8.084 184,624 -0.26(-3.10%)
Mar 11, 2003 8.375 8.472 8.252 8.343 218,951 -0.05(-0.62%)
Mar 10, 2003 8.569 8.575 8.323 8.394 110,249 -0.20(-2.33%)
Mar 07, 2003 8.446 8.634 8.446 8.595 74,684 +0.12(+1.37%)
Mar 06, 2003 8.627 8.627 8.466 8.478 84,580 -0.23(-2.60%)
Mar 05, 2003 8.666 8.769 8.647 8.705 120,609 +0.00(+0.00%)
Mar 04, 2003 8.795 8.847 8.672 8.705 81,179 -0.09(-1.03%)
Mar 03, 2003 8.925 8.989 8.763 8.795 162,513 -0.11(-1.23%)
Feb 28, 2003 9.035 9.086 8.905 8.905 81,488 -0.12(-1.29%)
Feb 27, 2003 8.795 9.158 8.795 9.022 170,244 +0.18(+2.05%)
Feb 26, 2003 9.119 9.119 8.795 8.841 130,814 -0.34(-3.66%)
Feb 25, 2003 8.989 9.183 8.931 9.177 139,782 +0.12(+1.36%)
Feb 24, 2003 9.216 9.216 8.931 9.054 198,231 -0.17(-1.89%)
Feb 21, 2003 9.002 9.274 8.963 9.229 149,215 +0.17(+1.86%)
Feb 20, 2003 9.015 9.073 8.925 9.061 77,158 +0.06(+0.72%)
Feb 19, 2003 9.112 9.112 8.931 8.996 193,438 -0.07(-0.78%)
Feb 18, 2003 8.925 9.151 8.925 9.067 303,223 +0.11(+1.23%)
Feb 14, 2003 8.925 9.106 8.854 8.957 228,538 -0.01(-0.07%)
Feb 13, 2003 8.886 9.067 8.802 8.963 260,546 +0.07(+0.80%)
Feb 12, 2003 8.938 8.989 8.886 8.892 312,346 -0.08(-0.87%)
Feb 11, 2003 9.022 9.106 8.925 8.970 332,293 -0.08(-0.93%)
Feb 10, 2003 8.892 9.112 8.892 9.054 253,279 +0.12(+1.38%)
Feb 07, 2003 9.209 9.209 8.892 8.931 344,045 -0.23(-2.47%)
Feb 06, 2003 9.164 9.280 9.041 9.158 368,166 -0.02(-0.21%)
Feb 05, 2003 9.216 9.300 9.138 9.177 273,380 -0.01(-0.07%)
Feb 04, 2003 9.287 9.287 9.093 9.183 317,140 -0.10(-1.11%)
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.