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 (%)
Jun 30, 2010 10.01 10.27 9.776 10.01 4,165 +0.12(+1.19%)
Jun 29, 2010 10.34 10.43 9.783 9.894 488,115 -0.90(-8.36%)
Jun 25, 2010 10.80 10.85 10.29 10.80 733,488 +0.44(+4.30%)
Jun 24, 2010 10.35 10.45 10.14 10.35 430,137 +0.01(+0.13%)
Jun 23, 2010 10.19 10.42 10.11 10.34 349,999 +0.15(+1.48%)
Jun 22, 2010 10.19 10.59 10.18 10.19 1,534 -0.16(-1.52%)
Jun 21, 2010 10.53 10.88 10.29 10.35 302,911 -0.06(-0.57%)
Jun 18, 2010 10.40 10.42 10.16 10.40 505,496 +0.12(+1.15%)
Jun 17, 2010 10.29 10.56 10.21 10.29 195,322 -0.15(-1.44%)
Jun 16, 2010 10.18 10.49 10.12 10.44 514,769 +0.11(+1.08%)
Jun 15, 2010 10.33 10.34 10.03 10.33 2,666 +0.24(+2.33%)
Jun 14, 2010 10.22 10.44 10.08 10.09 250,263 -0.07(-0.64%)
Jun 11, 2010 9.894 10.21 9.848 10.16 403,720 +0.08(+0.78%)
Jun 10, 2010 10.08 10.10 9.632 10.08 2,477 +0.54(+5.62%)
Jun 09, 2010 9.599 9.736 9.482 9.541 383,532 +0.01(+0.07%)
Jun 08, 2010 9.651 9.666 9.372 9.534 379,731 -0.07(-0.68%)
Jun 07, 2010 9.658 9.821 9.424 9.599 604,857 +0.01(+0.14%)
Jun 04, 2010 9.586 9.912 9.541 9.586 536,196 -0.43(-4.29%)
Jun 03, 2010 10.02 10.07 9.625 10.02 298 +0.16(+1.58%)
Jun 02, 2010 9.860 9.860 9.573 9.860 1,223,947 +0.20(+2.02%)
Jun 01, 2010 9.664 10.21 9.664 9.664 2,327 -0.34(-3.38%)
May 28, 2010 10.00 10.15 9.801 10.00 446,966 -0.06(-0.58%)
May 27, 2010 9.476 10.08 9.476 10.06 538,174 +0.83(+8.95%)
May 26, 2010 9.235 9.352 9.072 9.235 2,181 +0.09(+1.00%)
May 25, 2010 9.072 9.196 8.831 9.144 560,230 -0.12(-1.26%)
May 24, 2010 9.469 9.567 9.228 9.261 354,939 -0.25(-2.67%)
May 21, 2010 9.228 9.619 9.157 9.515 461,572 +0.18(+1.88%)
May 20, 2010 9.580 9.743 9.313 9.339 1,578 -0.74(-7.30%)
May 19, 2010 10.20 10.39 9.951 10.07 368,016 -0.21(-2.03%)
May 18, 2010 10.66 10.72 10.22 10.28 253,214 -0.22(-2.11%)
May 17, 2010 10.61 10.71 10.23 10.50 437,435 -0.01(-0.06%)
May 14, 2010 10.51 10.61 10.41 10.51 225,014 -0.16(-1.52%)
May 13, 2010 10.62 10.73 10.57 10.67 340,309 -0.01(-0.06%)
May 12, 2010 10.58 10.73 10.54 10.68 761,112 +0.16(+1.48%)
May 11, 2010 10.63 10.65 10.51 10.52 594,882 -0.27(-2.47%)
May 10, 2010 10.64 10.79 10.59 10.79 329,764 +0.62(+6.15%)
May 07, 2010 10.56 10.56 10.02 10.17 407,928 -0.42(-3.94%)
May 06, 2010 10.69 10.89 10.07 10.58 561,743 -0.20(-1.81%)
May 05, 2010 10.82 10.87 10.60 10.78 474,751 -0.06(-0.54%)
May 04, 2010 11.27 11.29 10.78 10.84 389,937 -0.66(-5.72%)
May 03, 2010 11.23 11.70 11.23 11.49 293,810 +0.29(+2.62%)
Apr 30, 2010 11.23 11.31 11.01 11.20 734,544 -0.06(-0.52%)
Apr 29, 2010 10.76 11.26 10.69 11.26 597,207 +0.73(+6.92%)
Apr 28, 2010 10.17 10.60 10.17 10.53 753,990 +0.46(+4.52%)
Apr 27, 2010 10.00 10.29 9.970 10.07 548,182 +0.01(+0.13%)
Apr 26, 2010 10.31 10.33 10.05 10.06 440,269 -0.23(-2.28%)
Apr 23, 2010 10.30 10.39 10.11 10.30 685,869 +0.00(+0.00%)
Apr 22, 2010 10.58 10.58 10.16 10.30 553,251 -0.42(-3.89%)
Apr 21, 2010 10.59 10.73 10.49 10.71 164,034 +0.10(+0.98%)
Apr 20, 2010 10.53 10.61 10.44 10.61 179,650 +0.11(+1.05%)
Apr 19, 2010 10.39 10.55 10.28 10.50 245,542 +0.00(+0.00%)
Apr 16, 2010 10.54 10.60 10.45 10.50 347,717 -0.05(-0.49%)
Apr 15, 2010 10.58 10.58 10.48 10.55 264,007 +0.00(+0.00%)
Apr 14, 2010 10.41 10.61 10.39 10.55 336,388 +0.20(+1.89%)
Apr 13, 2010 10.20 10.37 10.10 10.35 289,829 +0.18(+1.79%)
Apr 12, 2010 10.07 10.19 9.928 10.17 269,425 +0.08(+0.77%)
Apr 09, 2010 10.15 10.18 10.02 10.09 520,368 -0.04(-0.39%)
Apr 08, 2010 10.04 10.19 9.977 10.13 166,064 +0.05(+0.45%)
Apr 07, 2010 9.977 10.15 9.957 10.09 279,443 +0.01(+0.13%)
Apr 06, 2010 9.931 10.13 9.928 10.07 198,613 +0.05(+0.45%)
Apr 05, 2010 10.03 10.10 9.977 10.03 217,774 +0.08(+0.78%)
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.