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

Horace Mann Educators Corp (NY: HMN )

33.69 -0.56 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2004 10.15 10.18 9.972 10.17 119,455 +0.03(+0.26%)
Mar 30, 2004 10.14 10.19 10.06 10.15 105,547 +0.01(+0.06%)
Mar 29, 2004 9.836 10.14 9.836 10.14 198,576 +0.37(+3.77%)
Mar 26, 2004 9.817 9.946 9.758 9.771 177,251 -0.03(-0.33%)
Mar 25, 2004 9.810 9.965 9.713 9.804 259,308 +0.06(+0.60%)
Mar 24, 2004 9.952 9.959 9.661 9.745 376,755 -0.25(-2.52%)
Mar 23, 2004 10.03 10.16 9.901 9.998 296,860 +0.01(+0.13%)
Mar 22, 2004 10.10 10.10 9.849 9.985 286,661 -0.05(-0.52%)
Mar 19, 2004 10.09 10.19 9.868 10.04 212,021 +0.00(+0.00%)
Mar 18, 2004 10.02 10.11 9.791 10.04 145,417 -0.05(-0.51%)
Mar 17, 2004 9.998 10.11 9.952 10.09 114,510 +0.13(+1.30%)
Mar 16, 2004 9.965 9.998 9.739 9.959 307,523 +0.05(+0.46%)
Mar 15, 2004 10.11 10.11 9.881 9.914 163,343 -0.25(-2.48%)
Mar 12, 2004 9.952 10.18 9.810 10.17 191,313 +0.21(+2.15%)
Mar 11, 2004 9.927 10.03 9.797 9.952 508,727 -0.06(-0.58%)
Mar 10, 2004 10.16 10.22 9.933 10.01 229,174 -0.12(-1.15%)
Mar 09, 2004 10.13 10.17 10.06 10.13 309,223 +0.00(+0.00%)
Mar 08, 2004 10.16 10.26 10.11 10.13 186,677 -0.03(-0.32%)
Mar 05, 2004 10.03 10.19 10.02 10.16 131,508 +0.06(+0.58%)
Mar 04, 2004 9.998 10.10 9.894 10.10 113,582 +0.14(+1.36%)
Mar 03, 2004 9.901 10.04 9.778 9.965 118,682 -0.01(-0.06%)
Mar 02, 2004 9.901 9.972 9.797 9.972 215,421 +0.11(+1.12%)
Mar 01, 2004 9.797 9.888 9.745 9.862 103,383 +0.06(+0.66%)
Feb 27, 2004 9.720 9.901 9.707 9.797 89,784 +0.06(+0.66%)
Feb 26, 2004 9.720 9.752 9.577 9.732 159,325 +0.01(+0.13%)
Feb 25, 2004 9.610 9.720 9.499 9.720 129,036 +0.17(+1.83%)
Feb 24, 2004 9.610 9.720 9.545 9.545 198,731 -0.10(-1.07%)
Feb 23, 2004 9.752 9.804 9.642 9.648 196,567 -0.10(-1.06%)
Feb 20, 2004 9.817 9.881 9.713 9.752 118,528 -0.01(-0.07%)
Feb 19, 2004 9.836 9.888 9.739 9.758 211,403 +0.01(+0.13%)
Feb 18, 2004 9.784 9.836 9.745 9.745 393,599 +0.00(+0.00%)
Feb 17, 2004 9.901 9.927 9.694 9.745 634,673 +0.10(+1.07%)
Feb 13, 2004 9.804 9.901 9.603 9.642 243,546 -0.12(-1.19%)
Feb 12, 2004 9.888 9.894 9.739 9.758 289,443 -0.08(-0.79%)
Feb 11, 2004 9.991 9.991 9.707 9.836 543,652 -0.16(-1.55%)
Feb 10, 2004 9.972 10.04 9.965 9.991 248,027 +0.03(+0.26%)
Feb 09, 2004 10.03 10.10 9.940 9.965 146,653 -0.06(-0.58%)
Feb 06, 2004 10.00 10.06 9.933 10.02 121,309 +0.10(+0.98%)
Feb 05, 2004 9.998 10.01 9.901 9.927 160,561 +0.01(+0.13%)
Feb 04, 2004 10.02 10.03 9.901 9.914 193,322 -0.17(-1.67%)
Feb 03, 2004 10.13 10.24 10.07 10.08 102,301 -0.10(-1.02%)
Feb 02, 2004 10.03 10.27 9.933 10.19 144,180 +0.09(+0.90%)
Jan 30, 2004 10.13 10.19 9.991 10.09 106,319 -0.10(-0.95%)
Jan 29, 2004 10.09 10.21 10.04 10.19 206,767 +0.07(+0.70%)
Jan 28, 2004 10.35 10.35 10.10 10.12 101,683 -0.23(-2.19%)
Jan 27, 2004 10.35 10.35 10.15 10.35 140,471 -0.01(-0.06%)
Jan 26, 2004 10.26 10.35 10.16 10.35 141,708 +0.05(+0.50%)
Jan 23, 2004 10.31 10.42 10.20 10.30 387,109 +0.12(+1.14%)
Jan 22, 2004 9.998 10.22 9.998 10.19 250,036 +0.25(+2.54%)
Jan 21, 2004 10.00 10.02 9.868 9.933 124,554 +0.03(+0.33%)
Jan 20, 2004 9.758 9.946 9.732 9.901 161,025 +0.21(+2.14%)
Jan 16, 2004 9.933 9.933 9.616 9.694 115,591 -0.14(-1.38%)
Jan 15, 2004 9.739 9.855 9.661 9.830 112,810 +0.12(+1.27%)
Jan 14, 2004 9.584 9.965 9.584 9.707 315,405 +0.19(+1.97%)
Jan 13, 2004 9.448 9.538 9.428 9.519 296,397 +0.14(+1.45%)
Jan 12, 2004 9.305 9.422 9.305 9.383 385,872 +0.14(+1.47%)
Jan 09, 2004 9.286 9.435 9.234 9.247 133,517 -0.09(-0.97%)
Jan 08, 2004 9.124 9.338 9.124 9.338 328,231 +0.25(+2.70%)
Jan 07, 2004 9.124 9.202 9.066 9.092 215,421 -0.09(-0.99%)
Jan 06, 2004 9.221 9.279 9.124 9.182 106,937 -0.05(-0.56%)
Jan 05, 2004 9.189 9.389 9.189 9.234 162,106 +0.01(+0.14%)
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.