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

Horace Mann Educators Corp (NY: HMN )

34.00 +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Feb 26, 2010 8.943 8.943 8.671 8.697 280,011 -0.21(-2.40%)
Feb 25, 2010 8.814 8.982 8.788 8.911 155,243 -0.10(-1.08%)
Feb 24, 2010 8.742 9.059 8.684 9.008 271,432 +0.27(+3.03%)
Feb 23, 2010 8.859 8.956 8.665 8.742 256,743 -0.18(-2.03%)
Feb 22, 2010 8.885 8.930 8.801 8.924 142,636 +0.05(+0.51%)
Feb 19, 2010 8.878 8.949 8.781 8.878 233,113 +0.01(+0.07%)
Feb 18, 2010 8.645 8.872 8.606 8.872 231,574 +0.25(+2.85%)
Feb 17, 2010 8.606 8.645 8.529 8.626 272,130 +0.07(+0.83%)
Feb 16, 2010 8.529 8.561 8.341 8.555 244,822 +0.10(+1.23%)
Feb 12, 2010 8.270 8.451 8.451 8.451 403,335 +0.08(+1.01%)
Feb 11, 2010 8.231 8.399 8.154 8.367 221,630 +0.09(+1.09%)
Feb 10, 2010 8.128 8.289 7.992 8.276 376,098 +0.18(+2.24%)
Feb 09, 2010 7.791 8.154 7.707 8.095 611,004 +0.45(+5.84%)
Feb 08, 2010 7.429 7.713 7.222 7.649 607,935 +0.21(+2.78%)
Feb 05, 2010 7.461 7.545 7.261 7.442 229,973 -0.01(-0.17%)
Feb 04, 2010 7.642 7.707 7.442 7.455 271,642 -0.25(-3.27%)
Feb 03, 2010 7.765 7.856 7.629 7.707 156,858 -0.12(-1.49%)
Feb 02, 2010 7.707 7.882 7.649 7.823 331,181 +0.08(+1.00%)
Feb 01, 2010 7.811 7.811 7.565 7.746 238,394 -0.01(-0.17%)
Jan 29, 2010 7.675 7.823 7.539 7.759 490,259 +0.12(+1.52%)
Jan 28, 2010 7.875 7.875 7.584 7.642 332,802 -0.24(-3.04%)
Jan 27, 2010 7.752 7.921 7.662 7.882 205,302 +0.08(+0.99%)
Jan 26, 2010 8.063 8.063 7.791 7.804 291,809 -0.30(-3.67%)
Jan 25, 2010 8.205 8.270 8.082 8.102 297,304 -0.03(-0.40%)
Jan 22, 2010 8.399 8.516 8.108 8.134 248,460 -0.29(-3.46%)
Jan 21, 2010 8.451 8.594 8.289 8.425 412,755 -0.05(-0.61%)
Jan 20, 2010 8.496 8.619 8.276 8.477 257,219 -0.14(-1.58%)
Jan 19, 2010 8.425 8.639 8.406 8.613 182,611 +0.18(+2.15%)
Jan 15, 2010 8.270 8.432 8.432 8.432 375,982 +0.12(+1.48%)
Jan 14, 2010 8.406 8.406 8.141 8.309 193,225 -0.16(-1.91%)
Jan 13, 2010 8.374 8.581 8.315 8.471 171,568 +0.16(+1.95%)
Jan 12, 2010 8.451 8.606 8.270 8.309 233,844 -0.26(-3.02%)
Jan 11, 2010 8.691 8.736 8.542 8.568 99,544 -0.08(-0.90%)
Jan 08, 2010 8.471 8.658 8.456 8.645 172,959 +0.13(+1.52%)
Jan 07, 2010 8.645 8.665 8.438 8.516 211,088 -0.17(-2.01%)
Jan 06, 2010 8.535 9.105 8.458 8.691 487,216 +0.13(+1.51%)
Jan 05, 2010 8.328 8.788 8.218 8.561 630,295 +0.23(+2.80%)
Jan 04, 2010 8.218 8.328 8.218 8.328 233,895 +0.24(+2.96%)
Dec 31, 2009 8.264 8.089 8.089 8.089 178,332 -0.16(-1.88%)
Dec 30, 2009 8.179 8.257 8.147 8.244 134,996 -0.01(-0.08%)
Dec 29, 2009 8.238 8.283 8.179 8.251 160,578 +0.00(+0.00%)
Dec 28, 2009 8.166 8.251 8.166 8.251 193,296 +0.15(+1.84%)
Dec 24, 2009 8.154 8.238 8.069 8.102 141,181 -0.06(-0.79%)
Dec 23, 2009 8.166 8.251 7.998 8.166 164,608 +0.01(+0.08%)
Dec 22, 2009 8.166 8.166 8.037 8.160 232,297 +0.03(+0.40%)
Dec 21, 2009 8.102 8.205 7.953 8.128 197,450 +0.08(+1.05%)
Dec 18, 2009 8.121 8.251 7.953 8.044 576,168 -0.01(-0.16%)
Dec 17, 2009 8.244 8.328 7.914 8.056 175,872 -0.29(-3.49%)
Dec 16, 2009 8.348 8.445 8.192 8.348 289,081 +0.06(+0.78%)
Dec 15, 2009 8.341 8.445 8.264 8.283 867,334 -0.10(-1.16%)
Dec 14, 2009 8.257 8.380 8.160 8.380 308,712 +0.37(+4.60%)
Dec 11, 2009 7.934 8.037 7.836 8.011 220,372 +0.16(+2.06%)
Dec 10, 2009 7.707 7.862 7.675 7.849 382,075 +0.25(+3.23%)
Dec 09, 2009 7.616 7.649 7.448 7.603 267,371 -0.05(-0.59%)
Dec 08, 2009 7.817 7.817 7.591 7.649 289,574 -0.27(-3.35%)
Dec 07, 2009 7.856 7.966 7.785 7.914 205,739 +0.05(+0.66%)
Dec 04, 2009 7.849 8.063 7.791 7.862 336,279 +0.18(+2.36%)
Dec 03, 2009 7.914 7.985 7.642 7.681 171,284 -0.19(-2.38%)
Dec 02, 2009 7.746 7.946 7.746 7.869 198,260 +0.14(+1.76%)
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.