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 (%)
Sep 30, 2008 8.192 8.412 7.765 8.328 501,971 +0.60(+7.70%)
Sep 29, 2008 8.412 8.619 7.733 7.733 281,255 -0.87(-10.15%)
Sep 26, 2008 8.238 8.723 8.173 8.606 0 +0.02(+0.23%)
Sep 25, 2008 8.509 8.820 8.509 8.587 324,667 +0.21(+2.55%)
Sep 24, 2008 8.671 8.969 8.374 8.374 274,124 -0.32(-3.65%)
Sep 23, 2008 9.059 9.118 8.684 8.691 221,777 -0.09(-1.03%)
Sep 22, 2008 9.157 11.00 8.723 8.781 371,344 -0.52(-5.57%)
Sep 19, 2008 9.059 10.91 9.047 9.299 0 +0.53(+6.05%)
Sep 18, 2008 9.034 9.202 7.888 8.768 1,142,512 -0.17(-1.88%)
Sep 17, 2008 9.461 9.907 8.937 8.937 578,722 -0.65(-6.82%)
Sep 16, 2008 9.267 9.590 9.105 9.590 695,003 +0.19(+2.00%)
Sep 15, 2008 9.642 10.06 9.402 9.402 621,304 -0.54(-5.47%)
Sep 12, 2008 9.959 10.08 9.881 9.946 0 -0.10(-0.97%)
Sep 11, 2008 9.888 10.08 9.817 10.04 468,933 +0.04(+0.39%)
Sep 10, 2008 9.991 10.06 9.778 10.00 396,353 +0.12(+1.24%)
Sep 09, 2008 9.991 10.34 9.881 9.881 419,905 -0.28(-2.74%)
Sep 08, 2008 10.10 10.16 9.946 10.16 488,289 +0.35(+3.56%)
Sep 05, 2008 9.823 9.875 9.642 9.810 0 -0.07(-0.72%)
Sep 04, 2008 10.01 10.03 9.868 9.881 315,757 -0.16(-1.61%)
Sep 03, 2008 9.752 10.04 9.668 10.04 866,603 +0.28(+2.92%)
Sep 02, 2008 9.745 9.946 9.635 9.758 513,765 +0.12(+1.21%)
Aug 29, 2008 9.823 9.823 9.610 9.642 0 -0.24(-2.42%)
Aug 28, 2008 9.519 9.881 9.519 9.881 387,079 +0.37(+3.88%)
Aug 27, 2008 9.402 9.512 9.357 9.512 523,416 +0.09(+0.96%)
Aug 26, 2008 9.370 9.499 9.312 9.422 332,151 +0.03(+0.34%)
Aug 25, 2008 9.454 9.545 9.370 9.389 378,280 -0.12(-1.23%)
Aug 22, 2008 9.432 9.577 9.377 9.506 0 +0.14(+1.45%)
Aug 21, 2008 9.435 9.480 9.312 9.370 218,255 -0.14(-1.43%)
Aug 20, 2008 9.551 9.707 9.396 9.506 301,960 -0.01(-0.14%)
Aug 19, 2008 9.597 9.707 9.474 9.519 285,633 -0.14(-1.41%)
Aug 18, 2008 9.868 9.881 9.545 9.655 422,285 -0.20(-2.04%)
Aug 15, 2008 9.965 10.09 9.726 9.855 0 +0.01(+0.13%)
Aug 14, 2008 9.668 9.985 9.642 9.842 471,231 +0.12(+1.26%)
Aug 13, 2008 9.648 9.836 9.610 9.720 563,471 +0.06(+0.60%)
Aug 12, 2008 9.687 9.804 9.584 9.661 758,415 -0.09(-0.93%)
Aug 11, 2008 9.519 9.959 9.402 9.752 715,892 +0.21(+2.17%)
Aug 08, 2008 9.279 9.603 9.234 9.545 635,307 +0.27(+2.86%)
Aug 07, 2008 9.487 9.532 9.241 9.279 821,864 -0.27(-2.85%)
Aug 06, 2008 9.551 9.668 9.448 9.551 559,792 -0.04(-0.40%)
Aug 05, 2008 9.422 9.603 9.409 9.590 644,229 +0.27(+2.85%)
Aug 04, 2008 9.241 9.454 9.111 9.325 605,688 +0.11(+1.19%)
Aug 01, 2008 8.917 9.325 8.917 9.215 626,986 +0.25(+2.74%)
Jul 31, 2008 8.348 9.072 8.251 8.969 1,054,478 +0.15(+1.69%)
Jul 30, 2008 8.768 8.956 8.632 8.820 357,351 +0.02(+0.22%)
Jul 29, 2008 8.801 8.891 8.678 8.801 623,155 +0.10(+1.19%)
Jul 28, 2008 8.665 8.807 8.665 8.697 568,387 -0.03(-0.37%)
Jul 25, 2008 8.684 8.814 8.516 8.729 1,026,843 +0.12(+1.35%)
Jul 24, 2008 8.619 8.839 8.568 8.613 569,360 +0.01(+0.15%)
Jul 23, 2008 8.438 8.645 8.315 8.600 644,528 +0.16(+1.84%)
Jul 22, 2008 8.231 8.490 8.166 8.445 762,978 +0.13(+1.56%)
Jul 21, 2008 8.380 8.432 8.296 8.315 630,340 -0.06(-0.70%)
Jul 18, 2008 8.451 8.529 8.244 8.374 589,940 -0.06(-0.77%)
Jul 17, 2008 8.490 8.516 8.238 8.438 628,376 -0.02(-0.23%)
Jul 16, 2008 8.082 8.458 7.959 8.458 522,941 +0.43(+5.40%)
Jul 15, 2008 8.089 8.348 8.018 8.024 914,348 -0.36(-4.25%)
Jul 14, 2008 8.755 8.833 8.374 8.380 467,256 -0.33(-3.79%)
Jul 11, 2008 8.652 8.891 8.484 8.710 484,652 -0.03(-0.30%)
Jul 10, 2008 8.820 9.034 8.652 8.736 561,861 -0.12(-1.32%)
Jul 09, 2008 9.234 9.286 8.827 8.852 618,750 -0.40(-4.34%)
Jul 08, 2008 8.788 9.254 8.762 9.254 447,300 +0.50(+5.69%)
Jul 07, 2008 8.962 8.995 8.729 8.755 516,108 -0.16(-1.81%)
Jul 04, 2008 8.852 9.040 8.801 8.917 457,100 +0.00(+0.00%)
Jul 03, 2008 8.852 9.040 8.801 8.917 457,100 +0.12(+1.40%)
Jul 02, 2008 8.937 8.962 8.697 8.794 1,162,102 -0.17(-1.88%)
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.