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

Horace Mann Educators Corp (NY: HMN )

34.01 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2008 5.885 5.989 5.394 5.943 714,533 +0.09(+1.55%)
Dec 30, 2008 5.439 5.885 5.303 5.853 500,640 +0.46(+8.51%)
Dec 29, 2008 5.853 5.937 5.342 5.394 471,331 -0.46(-7.85%)
Dec 26, 2008 5.659 5.872 5.542 5.853 0 +0.19(+3.31%)
Dec 24, 2008 5.510 5.756 5.452 5.665 243,217 +0.16(+2.94%)
Dec 23, 2008 5.601 5.704 5.432 5.504 336,290 +0.01(+0.24%)
Dec 22, 2008 5.704 5.769 5.238 5.491 429,287 -0.20(-3.52%)
Dec 19, 2008 6.021 6.021 5.665 5.691 1,055,462 -0.17(-2.98%)
Dec 18, 2008 5.930 6.144 5.749 5.866 572,670 +0.01(+0.11%)
Dec 17, 2008 5.814 5.982 5.549 5.859 667,592 +0.00(+0.00%)
Dec 16, 2008 5.478 5.911 5.445 5.859 902,728 +0.55(+10.35%)
Dec 15, 2008 5.458 5.646 5.225 5.310 528,722 -0.17(-3.18%)
Dec 12, 2008 4.993 5.743 4.876 5.484 0 +0.32(+6.13%)
Dec 11, 2008 5.575 5.879 5.141 5.167 624,325 -0.68(-11.62%)
Dec 10, 2008 5.963 6.183 5.723 5.846 681,848 -0.03(-0.44%)
Dec 09, 2008 5.762 6.331 5.691 5.872 796,949 -0.01(-0.22%)
Dec 08, 2008 5.885 6.066 5.549 5.885 687,352 +0.08(+1.45%)
Dec 05, 2008 4.980 5.879 4.954 5.801 0 +0.72(+14.27%)
Dec 04, 2008 5.355 5.555 4.941 5.077 474,156 -0.34(-6.32%)
Dec 03, 2008 4.986 5.497 4.715 5.419 413,056 +0.51(+10.41%)
Dec 02, 2008 4.456 4.909 4.320 4.909 1,106,290 +0.59(+13.62%)
Dec 01, 2008 5.426 5.426 4.320 4.320 582,817 -1.19(-21.60%)
Nov 28, 2008 5.329 5.626 5.161 5.510 243,860 +0.15(+2.77%)
Nov 26, 2008 4.922 5.387 4.779 5.361 575,698 +0.43(+8.65%)
Nov 25, 2008 4.915 4.934 4.281 4.934 668,680 +0.04(+0.79%)
Nov 24, 2008 4.145 4.960 3.854 4.896 622,636 +0.88(+21.90%)
Nov 21, 2008 3.738 4.100 3.298 4.016 785,819 +0.35(+9.52%)
Nov 20, 2008 4.197 4.294 3.667 3.667 556,453 -0.54(-12.90%)
Nov 19, 2008 4.818 4.947 4.210 4.210 418,419 -0.61(-12.73%)
Nov 18, 2008 4.812 4.915 4.540 4.825 788,580 +0.05(+1.08%)
Nov 17, 2008 4.850 5.219 4.728 4.773 433,815 -0.08(-1.73%)
Nov 14, 2008 5.465 5.478 4.837 4.857 0 -0.67(-12.06%)
Nov 13, 2008 4.689 5.523 4.469 5.523 659,066 +0.87(+18.61%)
Nov 12, 2008 5.044 5.167 4.656 4.656 795,693 -0.43(-8.51%)
Nov 11, 2008 4.857 5.258 4.728 5.090 664,339 -0.05(-0.88%)
Nov 10, 2008 5.607 5.607 5.083 5.135 318,582 -0.30(-5.48%)
Nov 07, 2008 5.355 5.626 5.271 5.432 0 +0.20(+3.83%)
Nov 06, 2008 5.284 5.536 5.116 5.232 702,421 -0.14(-2.53%)
Nov 05, 2008 5.419 5.743 5.303 5.368 631,281 -0.17(-3.04%)
Nov 04, 2008 5.232 5.549 5.180 5.536 559,098 +0.34(+6.60%)
Nov 03, 2008 5.038 5.368 5.019 5.193 426,189 +0.05(+0.88%)
Oct 31, 2008 4.857 5.187 4.566 5.148 0 +0.36(+7.42%)
Oct 30, 2008 4.100 5.012 4.100 4.792 582,464 +0.71(+17.43%)
Oct 29, 2008 3.984 4.314 3.939 4.081 562,525 +0.09(+2.27%)
Oct 28, 2008 3.402 3.990 3.305 3.990 571,105 +0.59(+17.30%)
Oct 27, 2008 3.744 4.003 3.402 3.402 519,843 -0.55(-13.91%)
Oct 24, 2008 4.029 4.139 3.699 3.951 363,024 -0.21(-4.98%)
Oct 23, 2008 4.126 4.223 3.893 4.158 623,129 +0.10(+2.55%)
Oct 22, 2008 4.288 4.314 4.055 4.055 1,045,942 -0.40(-9.00%)
Oct 21, 2008 4.572 4.624 4.404 4.456 723,543 -0.25(-5.36%)
Oct 20, 2008 4.482 4.708 4.372 4.708 392,596 +0.26(+5.81%)
Oct 17, 2008 4.061 4.559 3.913 4.449 0 +0.25(+5.85%)
Oct 16, 2008 4.424 4.482 3.919 4.204 1,042,951 -0.22(-4.97%)
Oct 15, 2008 4.462 4.753 4.320 4.424 980,228 -0.08(-1.72%)
Oct 14, 2008 5.077 5.238 4.204 4.501 814,471 -0.31(-6.45%)
Oct 13, 2008 4.016 4.812 3.635 4.812 1,309,827 +1.03(+27.18%)
Oct 10, 2008 3.466 4.133 3.240 3.783 0 -0.23(-5.80%)
Oct 09, 2008 6.577 6.577 2.587 4.016 4,029,115 -2.70(-40.23%)
Oct 08, 2008 7.437 7.825 6.719 6.719 447,026 -1.02(-13.13%)
Oct 07, 2008 8.356 8.828 7.735 7.735 452,836 -0.49(-5.97%)
Oct 06, 2008 8.246 8.537 7.547 8.226 451,266 -0.15(-1.78%)
Oct 03, 2008 8.407 9.054 8.200 8.375 0 -0.02(-0.23%)
Oct 02, 2008 8.414 8.886 8.207 8.394 388,047 -0.08(-0.99%)
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.