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

Horace Mann Educators Corp (NY: HMN )

32.85 -0.54 (-1.62%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 14, 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 (%)
May 29, 2009 5.884 5.884 5.544 5.781 461,682 -0.05(-0.88%)
May 28, 2009 5.724 5.871 5.596 5.833 273,665 +0.15(+2.71%)
May 27, 2009 6.025 6.076 5.666 5.679 432,751 -0.42(-6.83%)
May 26, 2009 5.628 6.114 5.583 6.095 626,864 +0.44(+7.69%)
May 22, 2009 5.615 5.785 5.615 5.660 653,751 +0.07(+1.26%)
May 21, 2009 5.314 5.602 5.199 5.589 715,763 +0.22(+4.18%)
May 20, 2009 5.589 5.794 5.352 5.365 398,432 -0.18(-3.23%)
May 19, 2009 5.673 5.701 5.538 5.544 214,219 -0.20(-3.56%)
May 18, 2009 5.666 5.781 5.519 5.749 340,865 +0.15(+2.75%)
May 15, 2009 5.775 5.775 5.532 5.596 322,931 -0.15(-2.56%)
May 14, 2009 5.570 5.884 5.525 5.743 546,542 +0.15(+2.75%)
May 13, 2009 5.781 5.826 5.583 5.589 403,028 -0.26(-4.49%)
May 12, 2009 6.057 6.140 5.852 5.852 615,769 -0.17(-2.77%)
May 11, 2009 6.242 6.358 6.005 6.018 604,353 -0.33(-5.24%)
May 08, 2009 5.973 6.351 5.903 6.351 820,497 +0.43(+7.24%)
May 07, 2009 6.114 6.127 5.877 5.922 911,797 -0.07(-1.18%)
May 06, 2009 5.890 6.025 5.685 5.993 969,936 +0.23(+4.00%)
May 05, 2009 5.826 5.839 5.724 5.762 947,125 -0.15(-2.60%)
May 04, 2009 5.717 5.922 5.685 5.916 821,762 +0.20(+3.59%)
May 01, 2009 5.589 5.769 5.564 5.711 686,180 +0.09(+1.59%)
Apr 30, 2009 5.423 5.794 5.192 5.621 875,422 +0.01(+0.23%)
Apr 29, 2009 5.397 5.609 5.346 5.609 513,987 +0.25(+4.66%)
Apr 28, 2009 5.077 5.596 5.077 5.359 520,415 +0.26(+5.02%)
Apr 27, 2009 5.224 5.365 5.077 5.103 489,976 -0.26(-4.89%)
Apr 24, 2009 5.397 5.525 5.276 5.365 551,809 +0.02(+0.36%)
Apr 23, 2009 5.295 5.423 4.968 5.346 705,320 +0.03(+0.60%)
Apr 22, 2009 5.609 5.705 5.256 5.314 620,340 -0.36(-6.32%)
Apr 21, 2009 5.096 5.756 5.096 5.673 595,900 +0.51(+9.79%)
Apr 20, 2009 5.602 5.602 5.160 5.167 479,121 -0.54(-9.43%)
Apr 17, 2009 5.762 5.769 5.634 5.705 475,572 -0.05(-0.89%)
Apr 16, 2009 5.762 5.813 5.615 5.756 427,215 +0.00(+0.00%)
Apr 15, 2009 5.564 5.762 5.448 5.756 350,825 +0.23(+4.17%)
Apr 14, 2009 5.653 5.807 5.512 5.525 684,658 -0.24(-4.22%)
Apr 13, 2009 5.961 6.310 5.512 5.769 556,211 -0.33(-5.36%)
Apr 09, 2009 5.884 6.121 5.705 6.095 458,992 +0.41(+7.21%)
Apr 08, 2009 5.609 5.730 5.480 5.685 195,843 +0.17(+3.14%)
Apr 07, 2009 5.609 5.775 5.512 5.512 324,073 -0.26(-4.55%)
Apr 06, 2009 5.788 5.845 5.660 5.775 296,213 -0.08(-1.42%)
Apr 03, 2009 5.852 5.871 5.583 5.858 408,322 -0.03(-0.44%)
Apr 02, 2009 5.577 6.018 5.577 5.884 512,436 +0.49(+9.14%)
Apr 01, 2009 5.224 5.416 5.058 5.391 430,030 +0.03(+0.60%)
Mar 31, 2009 5.173 5.538 5.077 5.359 385,333 +0.31(+6.08%)
Mar 30, 2009 5.205 5.256 5.000 5.051 445,979 -0.69(-11.94%)
Mar 26, 2009 5.506 5.737 5.282 5.737 477,245 +0.34(+6.29%)
Mar 25, 2009 5.205 5.480 5.045 5.397 386,774 +0.28(+5.51%)
Mar 24, 2009 5.538 5.538 5.116 5.116 568,597 -0.55(-9.72%)
Mar 23, 2009 5.340 5.673 5.301 5.666 682,838 +0.43(+8.19%)
Mar 20, 2009 5.352 5.397 5.237 5.237 510,821 -0.07(-1.33%)
Mar 19, 2009 5.557 5.557 5.269 5.308 581,106 -0.14(-2.63%)
Mar 18, 2009 5.327 5.570 5.276 5.451 967,122 -0.05(-0.89%)
Mar 17, 2009 4.936 5.525 4.936 5.500 357,473 +0.54(+10.98%)
Mar 16, 2009 5.122 5.384 4.917 4.955 401,548 -0.10(-2.03%)
Mar 13, 2009 4.699 5.103 4.648 5.058 0 +0.40(+8.67%)
Mar 12, 2009 4.603 4.731 4.411 4.655 1,054,553 +0.03(+0.55%)
Mar 11, 2009 4.469 4.687 4.354 4.629 625,011 +0.20(+4.63%)
Mar 10, 2009 4.130 4.430 3.969 4.424 576,829 +0.46(+11.63%)
Mar 09, 2009 4.078 4.085 3.899 3.963 330,580 -0.17(-4.18%)
Mar 06, 2009 4.232 4.232 3.906 4.136 0 -0.01(-0.15%)
Mar 05, 2009 4.258 4.347 4.104 4.142 607,574 -0.28(-6.37%)
Mar 04, 2009 4.494 4.578 4.290 4.424 813,308 -0.19(-4.03%)
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.