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 (%)
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%)
Oct 01, 2008 8.213 8.575 8.084 8.478 353,509 +0.16(+1.86%)
Sep 30, 2008 8.187 8.407 7.761 8.323 502,271 +0.59(+7.70%)
Sep 29, 2008 8.407 8.614 7.728 7.728 281,424 -0.87(-10.15%)
Sep 26, 2008 8.233 8.718 8.168 8.601 0 +0.02(+0.23%)
Sep 25, 2008 8.504 8.815 8.504 8.582 324,862 +0.21(+2.55%)
Sep 24, 2008 8.666 8.963 8.369 8.369 274,288 -0.32(-3.65%)
Sep 23, 2008 9.054 9.112 8.679 8.685 221,909 -0.09(-1.03%)
Sep 22, 2008 9.151 10.99 8.718 8.776 371,567 -0.52(-5.57%)
Sep 19, 2008 9.054 10.90 9.041 9.293 0 +0.53(+6.05%)
Sep 18, 2008 9.028 9.196 7.883 8.763 1,143,196 -0.17(-1.88%)
Sep 17, 2008 9.455 9.901 8.931 8.931 579,069 -0.65(-6.82%)
Sep 16, 2008 9.261 9.584 9.099 9.584 695,419 +0.19(+2.00%)
Sep 15, 2008 9.636 10.05 9.397 9.397 621,676 -0.54(-5.47%)
Sep 12, 2008 9.953 10.07 9.875 9.940 0 -0.10(-0.97%)
Sep 11, 2008 9.882 10.07 9.811 10.04 469,214 +0.04(+0.39%)
Sep 10, 2008 9.985 10.06 9.772 9.998 396,590 +0.12(+1.24%)
Sep 09, 2008 9.985 10.33 9.875 9.875 420,157 -0.28(-2.74%)
Sep 08, 2008 10.10 10.15 9.940 10.15 488,581 +0.35(+3.56%)
Sep 05, 2008 9.817 9.869 9.636 9.804 0 -0.07(-0.72%)
Sep 04, 2008 10.00 10.02 9.862 9.875 315,946 -0.16(-1.61%)
Sep 03, 2008 9.746 10.04 9.662 10.04 867,122 +0.28(+2.92%)
Sep 02, 2008 9.740 9.940 9.630 9.752 514,073 +0.12(+1.21%)
Aug 29, 2008 9.817 9.817 9.604 9.636 0 -0.24(-2.42%)
Aug 28, 2008 9.513 9.875 9.513 9.875 387,311 +0.37(+3.88%)
Aug 27, 2008 9.397 9.507 9.352 9.507 523,729 +0.09(+0.96%)
Aug 26, 2008 9.364 9.494 9.306 9.416 332,350 +0.03(+0.34%)
Aug 25, 2008 9.449 9.539 9.364 9.384 378,506 -0.12(-1.23%)
Aug 22, 2008 9.426 9.571 9.371 9.500 0 +0.14(+1.45%)
Aug 21, 2008 9.429 9.474 9.306 9.364 218,385 -0.14(-1.43%)
Aug 20, 2008 9.546 9.701 9.390 9.500 302,141 -0.01(-0.14%)
Aug 19, 2008 9.591 9.701 9.468 9.513 285,804 -0.14(-1.41%)
Aug 18, 2008 9.862 9.875 9.539 9.649 422,538 -0.20(-2.04%)
Aug 15, 2008 9.959 10.08 9.720 9.850 0 +0.01(+0.13%)
Aug 14, 2008 9.662 9.979 9.636 9.837 471,513 +0.12(+1.26%)
Aug 13, 2008 9.643 9.830 9.604 9.714 563,808 +0.06(+0.60%)
Aug 12, 2008 9.681 9.798 9.578 9.655 758,869 -0.09(-0.93%)
Aug 11, 2008 9.513 9.953 9.397 9.746 716,320 +0.21(+2.17%)
Aug 08, 2008 9.274 9.597 9.229 9.539 635,687 +0.27(+2.86%)
Aug 07, 2008 9.481 9.526 9.235 9.274 822,356 -0.27(-2.85%)
Aug 06, 2008 9.546 9.662 9.442 9.546 560,127 -0.04(-0.40%)
Aug 05, 2008 9.416 9.597 9.403 9.584 644,615 +0.27(+2.85%)
Aug 04, 2008 9.235 9.449 9.106 9.319 606,051 +0.11(+1.19%)
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.