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

Horace Mann Educators Corp (NY: HMN )

33.76 +0.11 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2011 8.306 8.333 8.170 8.258 691,465 +0.28(+3.47%)
Nov 29, 2011 8.143 8.143 7.927 7.981 471,821 -0.14(-1.67%)
Nov 28, 2011 8.116 8.143 8.031 8.116 369,006 +0.25(+3.18%)
Nov 25, 2011 7.873 8.049 7.846 7.866 107,652 -0.05(-0.60%)
Nov 23, 2011 8.096 8.103 7.839 7.913 311,975 -0.25(-3.07%)
Nov 22, 2011 8.211 8.272 8.116 8.164 361,674 -0.03(-0.33%)
Nov 21, 2011 8.339 8.380 8.177 8.191 296,616 -0.31(-3.66%)
Nov 18, 2011 8.434 8.583 8.373 8.502 277,089 +0.05(+0.64%)
Nov 17, 2011 8.576 8.623 8.414 8.448 403,242 -0.11(-1.26%)
Nov 16, 2011 8.630 8.725 8.542 8.556 374,643 -0.16(-1.86%)
Nov 15, 2011 8.664 8.826 8.610 8.718 360,031 +0.01(+0.08%)
Nov 14, 2011 8.962 8.968 8.583 8.711 318,352 -0.29(-3.23%)
Nov 11, 2011 8.901 9.050 8.813 9.002 371,068 +0.18(+2.07%)
Nov 10, 2011 8.853 8.874 8.671 8.820 302,523 +0.13(+1.48%)
Nov 09, 2011 9.070 9.165 8.671 8.691 610,503 -0.66(-7.02%)
Nov 08, 2011 9.259 9.415 9.063 9.347 254,562 +0.16(+1.77%)
Nov 07, 2011 9.097 9.239 8.935 9.185 139,482 +0.04(+0.44%)
Nov 04, 2011 9.124 9.192 9.023 9.144 163,818 -0.07(-0.73%)
Nov 03, 2011 9.110 9.232 8.820 9.212 263,661 +0.19(+2.10%)
Nov 02, 2011 8.901 9.117 8.847 9.023 238,551 +0.30(+3.41%)
Nov 01, 2011 8.793 8.975 8.678 8.725 409,238 -0.37(-4.09%)
Oct 31, 2011 9.131 9.300 9.063 9.097 216,977 -0.16(-1.75%)
Oct 28, 2011 9.347 9.347 9.063 9.259 510,259 -0.10(-1.08%)
Oct 27, 2011 8.664 9.679 8.664 9.361 749,952 +0.67(+7.70%)
Oct 26, 2011 8.630 8.738 8.448 8.691 404,713 +0.25(+2.96%)
Oct 25, 2011 8.509 8.657 8.292 8.441 425,676 -0.13(-1.50%)
Oct 24, 2011 8.137 8.583 8.109 8.569 385,870 +0.49(+6.11%)
Oct 21, 2011 8.082 8.258 7.974 8.076 493,243 +0.10(+1.27%)
Oct 20, 2011 8.096 8.096 7.771 7.974 441,390 -0.09(-1.17%)
Oct 19, 2011 8.279 8.326 8.042 8.069 216,502 -0.22(-2.61%)
Oct 18, 2011 7.859 8.353 7.792 8.285 259,271 +0.45(+5.69%)
Oct 17, 2011 8.089 8.089 7.798 7.839 298,689 -0.32(-3.98%)
Oct 14, 2011 8.123 8.224 8.001 8.164 161,778 +0.15(+1.86%)
Oct 13, 2011 8.251 8.251 7.873 8.015 190,146 -0.30(-3.58%)
Oct 12, 2011 8.089 8.400 8.049 8.312 252,999 +0.31(+3.89%)
Oct 11, 2011 7.961 8.055 7.852 8.001 273,764 -0.05(-0.59%)
Oct 10, 2011 7.792 8.049 7.792 8.049 242,903 +0.39(+5.12%)
Oct 07, 2011 7.940 7.954 7.595 7.656 316,999 -0.22(-2.83%)
Oct 06, 2011 7.961 7.981 7.798 7.880 409,276 +0.11(+1.48%)
Oct 05, 2011 7.832 7.886 7.683 7.765 406,251 -0.05(-0.69%)
Oct 04, 2011 7.183 7.880 7.108 7.819 550,126 +0.55(+7.64%)
Oct 03, 2011 7.798 7.839 7.264 7.264 515,468 -0.45(-5.87%)
Sep 30, 2011 7.670 7.879 7.670 7.717 593,695 -0.05(-0.61%)
Sep 29, 2011 7.595 7.812 7.535 7.765 409,405 +0.37(+4.94%)
Sep 28, 2011 7.656 7.677 7.386 7.399 302,758 -0.22(-2.84%)
Sep 27, 2011 7.832 7.940 7.548 7.616 436,061 -0.08(-1.05%)
Sep 26, 2011 7.663 7.704 7.386 7.697 316,008 +0.12(+1.61%)
Sep 23, 2011 7.480 7.666 7.451 7.575 249,827 +0.09(+1.27%)
Sep 22, 2011 7.332 7.589 7.237 7.480 421,659 -0.05(-0.63%)
Sep 21, 2011 7.961 8.022 7.501 7.528 342,345 -0.44(-5.52%)
Sep 20, 2011 8.123 8.245 7.940 7.967 274,345 -0.16(-1.92%)
Sep 19, 2011 8.292 8.299 8.049 8.123 317,884 -0.33(-3.92%)
Sep 16, 2011 8.529 8.684 8.380 8.454 380,815 -0.01(-0.16%)
Sep 15, 2011 8.394 8.468 8.103 8.468 324,458 +0.19(+2.29%)
Sep 14, 2011 8.225 8.386 7.937 8.279 266,705 +0.15(+1.90%)
Sep 13, 2011 8.104 8.191 7.990 8.124 276,090 +0.05(+0.58%)
Sep 12, 2011 7.917 8.091 7.836 8.077 282,187 +0.05(+0.58%)
Sep 09, 2011 8.024 8.155 7.903 8.031 492,656 -0.07(-0.83%)
Sep 08, 2011 8.319 8.413 8.078 8.098 222,598 -0.29(-3.51%)
Sep 07, 2011 8.352 8.406 8.258 8.393 226,510 +0.19(+2.37%)
Sep 06, 2011 7.950 8.218 7.950 8.198 257,787 -0.01(-0.16%)
Sep 02, 2011 8.419 8.453 8.212 8.212 369,155 -0.36(-4.15%)
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.