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 (%)
Apr 30, 2009 5.481 5.856 5.248 5.682 866,136 +0.01(+0.23%)
Apr 29, 2009 5.455 5.669 5.403 5.669 508,536 +0.25(+4.66%)
Apr 28, 2009 5.132 5.656 5.132 5.416 514,895 +0.26(+5.02%)
Apr 27, 2009 5.280 5.423 5.132 5.157 484,779 -0.27(-4.89%)
Apr 24, 2009 5.455 5.585 5.332 5.423 545,956 +0.02(+0.36%)
Apr 23, 2009 5.352 5.481 5.022 5.403 697,839 +0.03(+0.60%)
Apr 22, 2009 5.669 5.766 5.313 5.371 613,760 -0.36(-6.32%)
Apr 21, 2009 5.151 5.817 5.151 5.733 589,580 +0.51(+9.79%)
Apr 20, 2009 5.662 5.662 5.216 5.222 474,039 -0.54(-9.43%)
Apr 17, 2009 5.824 5.830 5.695 5.766 470,528 -0.05(-0.89%)
Apr 16, 2009 5.824 5.876 5.675 5.817 422,684 +0.00(+0.00%)
Apr 15, 2009 5.623 5.824 5.507 5.817 347,104 +0.23(+4.17%)
Apr 14, 2009 5.714 5.869 5.572 5.585 677,396 -0.25(-4.22%)
Apr 13, 2009 6.025 6.377 5.572 5.830 550,311 -0.33(-5.36%)
Apr 09, 2009 5.947 6.186 5.766 6.160 454,124 +0.41(+7.21%)
Apr 08, 2009 5.669 5.792 5.539 5.746 193,766 +0.17(+3.14%)
Apr 07, 2009 5.669 5.837 5.572 5.572 320,636 -0.27(-4.55%)
Apr 06, 2009 5.850 5.908 5.720 5.837 293,071 -0.08(-1.42%)
Apr 03, 2009 5.915 5.934 5.643 5.921 403,991 -0.03(-0.44%)
Apr 02, 2009 5.636 6.083 5.636 5.947 507,001 +0.50(+9.14%)
Apr 01, 2009 5.280 5.474 5.112 5.449 425,469 +0.03(+0.60%)
Mar 31, 2009 5.229 5.597 5.132 5.416 381,246 +0.31(+6.08%)
Mar 30, 2009 5.261 5.313 5.054 5.106 441,248 -0.69(-11.94%)
Mar 26, 2009 5.565 5.798 5.339 5.798 472,183 +0.34(+6.29%)
Mar 25, 2009 5.261 5.539 5.099 5.455 382,672 +0.28(+5.51%)
Mar 24, 2009 5.597 5.597 5.170 5.170 562,566 -0.56(-9.72%)
Mar 23, 2009 5.397 5.733 5.358 5.727 675,595 +0.43(+8.19%)
Mar 20, 2009 5.410 5.455 5.293 5.293 505,403 -0.07(-1.33%)
Mar 19, 2009 5.617 5.617 5.326 5.364 574,942 -0.14(-2.63%)
Mar 18, 2009 5.384 5.630 5.332 5.509 956,864 -0.05(-0.89%)
Mar 17, 2009 4.989 5.585 4.989 5.559 353,681 +0.55(+10.98%)
Mar 16, 2009 5.177 5.442 4.970 5.009 397,289 -0.10(-2.03%)
Mar 13, 2009 4.750 5.157 4.698 5.112 0 +0.41(+8.67%)
Mar 12, 2009 4.653 4.782 4.459 4.704 1,043,367 +0.03(+0.55%)
Mar 11, 2009 4.517 4.737 4.400 4.679 618,382 +0.21(+4.63%)
Mar 10, 2009 4.174 4.478 4.012 4.471 570,711 +0.47(+11.63%)
Mar 09, 2009 4.122 4.129 3.941 4.006 327,073 -0.17(-4.18%)
Mar 06, 2009 4.277 4.277 3.947 4.180 0 -0.01(-0.15%)
Mar 05, 2009 4.303 4.394 4.148 4.187 601,130 -0.28(-6.37%)
Mar 04, 2009 4.543 4.627 4.336 4.471 804,681 -0.19(-4.03%)
Mar 02, 2009 4.853 5.209 4.659 4.659 522,869 -0.32(-6.37%)
Feb 27, 2009 5.067 5.332 4.976 4.976 0 -0.23(-4.47%)
Feb 26, 2009 5.190 5.455 5.132 5.209 327,945 -0.01(-0.25%)
Feb 25, 2009 5.572 5.643 5.086 5.222 328,222 -0.46(-8.09%)
Feb 24, 2009 5.222 5.695 5.196 5.682 604,237 +0.59(+11.56%)
Feb 23, 2009 5.675 5.675 5.080 5.093 439,826 -0.43(-7.85%)
Feb 20, 2009 5.604 5.675 5.287 5.526 0 -0.25(-4.37%)
Feb 19, 2009 6.199 6.199 5.746 5.779 401,361 -0.29(-4.80%)
Feb 18, 2009 6.361 6.575 5.902 6.070 520,656 -0.19(-3.10%)
Feb 17, 2009 6.212 6.484 6.147 6.264 591,661 -0.24(-3.68%)
Feb 13, 2009 6.659 6.820 6.465 6.503 593,367 -0.12(-1.86%)
Feb 12, 2009 6.698 6.820 6.212 6.626 473,728 -0.25(-3.67%)
Feb 11, 2009 6.503 6.892 6.420 6.879 483,736 +0.45(+6.94%)
Feb 10, 2009 6.879 7.053 6.393 6.432 660,567 -0.50(-7.28%)
Feb 09, 2009 6.730 6.989 6.620 6.937 458,805 +0.16(+2.39%)
Feb 06, 2009 6.400 6.788 6.335 6.775 551,683 +0.36(+5.54%)
Feb 05, 2009 5.759 6.698 5.759 6.419 1,054,531 +0.77(+13.63%)
Feb 04, 2009 5.759 6.031 5.630 5.649 397,762 -0.11(-1.91%)
Feb 03, 2009 6.044 6.206 5.617 5.759 739,294 -0.25(-4.20%)
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.