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 (%)
Mar 31, 2003 8.666 8.692 8.446 8.485 258,381 -0.23(-2.67%)
Mar 28, 2003 8.666 8.718 8.601 8.718 128,495 +0.05(+0.60%)
Mar 27, 2003 8.731 8.763 8.550 8.666 143,030 -0.06(-0.74%)
Mar 26, 2003 8.782 8.892 8.698 8.731 220,034 -0.12(-1.32%)
Mar 25, 2003 8.757 8.918 8.731 8.847 98,961 +0.09(+1.03%)
Mar 24, 2003 8.892 8.899 8.679 8.757 198,850 -0.20(-2.24%)
Mar 21, 2003 8.854 9.002 8.763 8.957 236,115 +0.17(+1.91%)
Mar 20, 2003 8.666 8.789 8.446 8.789 129,886 +0.06(+0.74%)
Mar 19, 2003 8.634 8.724 8.601 8.724 117,516 +0.12(+1.43%)
Mar 18, 2003 8.537 8.653 8.530 8.601 161,276 +0.06(+0.76%)
Mar 17, 2003 8.401 8.621 8.323 8.537 291,317 +0.14(+1.62%)
Mar 14, 2003 8.246 8.478 8.213 8.401 255,907 +0.22(+2.69%)
Mar 13, 2003 8.116 8.323 8.078 8.181 390,433 +0.10(+1.20%)
Mar 12, 2003 8.323 8.323 8.039 8.084 184,624 -0.26(-3.10%)
Mar 11, 2003 8.375 8.472 8.252 8.343 218,951 -0.05(-0.62%)
Mar 10, 2003 8.569 8.575 8.323 8.394 110,249 -0.20(-2.33%)
Mar 07, 2003 8.446 8.634 8.446 8.595 74,684 +0.12(+1.37%)
Mar 06, 2003 8.627 8.627 8.466 8.478 84,580 -0.23(-2.60%)
Mar 05, 2003 8.666 8.769 8.647 8.705 120,609 +0.00(+0.00%)
Mar 04, 2003 8.795 8.847 8.672 8.705 81,179 -0.09(-1.03%)
Mar 03, 2003 8.925 8.989 8.763 8.795 162,513 -0.11(-1.23%)
Feb 28, 2003 9.035 9.086 8.905 8.905 81,488 -0.12(-1.29%)
Feb 27, 2003 8.795 9.158 8.795 9.022 170,244 +0.18(+2.05%)
Feb 26, 2003 9.119 9.119 8.795 8.841 130,814 -0.34(-3.66%)
Feb 25, 2003 8.989 9.183 8.931 9.177 139,782 +0.12(+1.36%)
Feb 24, 2003 9.216 9.216 8.931 9.054 198,231 -0.17(-1.89%)
Feb 21, 2003 9.002 9.274 8.963 9.229 149,215 +0.17(+1.86%)
Feb 20, 2003 9.015 9.073 8.925 9.061 77,158 +0.06(+0.72%)
Feb 19, 2003 9.112 9.112 8.931 8.996 193,438 -0.07(-0.78%)
Feb 18, 2003 8.925 9.151 8.925 9.067 303,223 +0.11(+1.23%)
Feb 14, 2003 8.925 9.106 8.854 8.957 228,538 -0.01(-0.07%)
Feb 13, 2003 8.886 9.067 8.802 8.963 260,546 +0.07(+0.80%)
Feb 12, 2003 8.938 8.989 8.886 8.892 312,346 -0.08(-0.87%)
Feb 11, 2003 9.022 9.106 8.925 8.970 332,293 -0.08(-0.93%)
Feb 10, 2003 8.892 9.112 8.892 9.054 253,279 +0.12(+1.38%)
Feb 07, 2003 9.209 9.209 8.892 8.931 344,045 -0.23(-2.47%)
Feb 06, 2003 9.164 9.280 9.041 9.158 368,166 -0.02(-0.21%)
Feb 05, 2003 9.216 9.300 9.138 9.177 273,380 -0.01(-0.07%)
Feb 04, 2003 9.287 9.287 9.093 9.183 317,140 -0.10(-1.11%)
Feb 03, 2003 9.345 9.377 9.229 9.287 148,132 +0.00(+0.00%)
Jan 31, 2003 9.235 9.436 9.222 9.287 268,277 +0.04(+0.42%)
Jan 30, 2003 9.507 9.539 9.235 9.248 343,581 -0.26(-2.72%)
Jan 29, 2003 9.552 9.552 9.248 9.507 615,570 -0.03(-0.34%)
Jan 28, 2003 9.520 9.623 9.364 9.539 149,524 +0.08(+0.82%)
Jan 27, 2003 9.571 9.578 9.429 9.461 166,687 -0.12(-1.22%)
Jan 24, 2003 9.830 9.830 9.455 9.578 247,403 -0.32(-3.20%)
Jan 23, 2003 9.992 10.01 9.817 9.895 440,532 -0.03(-0.33%)
Jan 22, 2003 9.817 10.08 9.778 9.927 482,127 +0.11(+1.12%)
Jan 21, 2003 10.12 10.25 9.817 9.817 149,524 -0.37(-3.62%)
Jan 17, 2003 10.22 10.25 10.06 10.19 197,458 -0.06(-0.57%)
Jan 16, 2003 10.35 10.54 10.24 10.24 171,790 -0.10(-1.00%)
Jan 15, 2003 10.35 10.42 10.07 10.35 221,889 +0.06(+0.57%)
Jan 14, 2003 10.25 10.33 10.18 10.29 542,431 +0.01(+0.13%)
Jan 13, 2003 10.35 10.39 10.15 10.28 549,699 +0.16(+1.60%)
Jan 10, 2003 9.798 10.15 9.798 10.11 463,107 +0.12(+1.16%)
Jan 09, 2003 9.895 10.15 9.837 9.998 361,827 +0.18(+1.84%)
Jan 08, 2003 10.02 10.05 9.817 9.817 195,912 -0.21(-2.06%)
Jan 07, 2003 10.36 10.36 9.921 10.02 717,160 -0.34(-3.25%)
Jan 06, 2003 10.40 10.57 10.35 10.36 313,429 -0.04(-0.37%)
Jan 03, 2003 10.20 10.40 10.15 10.40 203,489 +0.20(+1.97%)
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.