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 (%)
May 28, 2004 10.96 10.98 10.90 10.95 240,445 -0.01(-0.12%)
May 27, 2004 10.96 10.99 10.88 10.96 220,188 +0.00(+0.00%)
May 26, 2004 10.99 10.99 10.88 10.96 434,656 +0.01(+0.06%)
May 25, 2004 10.92 10.99 10.79 10.96 348,220 +0.04(+0.36%)
May 24, 2004 10.88 10.95 10.84 10.92 160,657 +0.06(+0.54%)
May 21, 2004 10.92 11.00 10.82 10.86 185,088 -0.05(-0.47%)
May 20, 2004 10.70 10.94 10.68 10.91 245,083 +0.21(+2.00%)
May 19, 2004 10.86 10.99 10.67 10.70 315,439 -0.13(-1.19%)
May 18, 2004 10.66 10.83 10.63 10.83 298,430 +0.16(+1.52%)
May 17, 2004 10.93 10.93 10.64 10.66 383,011 -0.27(-2.48%)
May 14, 2004 10.83 11.08 10.70 10.94 518,619 +0.11(+1.02%)
May 13, 2004 10.92 10.94 10.70 10.83 272,298 -0.10(-0.89%)
May 12, 2004 10.67 10.92 10.51 10.92 544,905 +0.22(+2.05%)
May 11, 2004 10.35 10.70 10.28 10.70 562,687 +0.39(+3.83%)
May 10, 2004 9.843 10.34 9.830 10.31 914,618 +0.45(+4.52%)
May 07, 2004 9.959 10.13 9.778 9.862 471,457 -0.16(-1.55%)
May 06, 2004 9.882 10.10 9.733 10.02 994,715 +0.27(+2.72%)
May 05, 2004 9.830 9.856 9.649 9.752 290,544 +0.00(+0.00%)
May 04, 2004 9.908 10.02 9.675 9.752 1,115,479 -0.14(-1.37%)
May 03, 2004 10.08 10.10 9.850 9.888 386,567 -0.21(-2.05%)
Apr 30, 2004 10.27 10.27 9.972 10.10 306,316 -0.14(-1.39%)
Apr 29, 2004 10.21 10.32 10.09 10.24 263,948 +0.06(+0.64%)
Apr 28, 2004 10.28 10.28 9.992 10.17 244,929 -0.11(-1.07%)
Apr 27, 2004 10.25 10.35 10.22 10.28 203,953 +0.03(+0.25%)
Apr 26, 2004 10.23 10.41 10.19 10.26 469,138 +0.03(+0.25%)
Apr 23, 2004 10.23 10.23 10.12 10.23 201,788 +0.03(+0.32%)
Apr 22, 2004 10.19 10.33 10.16 10.20 220,343 +0.06(+0.64%)
Apr 21, 2004 10.06 10.19 9.998 10.13 125,402 +0.14(+1.36%)
Apr 20, 2004 10.13 10.28 9.992 9.998 446,717 -0.11(-1.09%)
Apr 19, 2004 10.18 10.18 10.08 10.11 224,363 -0.07(-0.70%)
Apr 16, 2004 10.01 10.21 9.992 10.18 288,224 +0.17(+1.75%)
Apr 15, 2004 10.08 10.17 9.882 10.00 983,273 -0.05(-0.45%)
Apr 14, 2004 10.17 10.35 9.959 10.05 143,957 -0.12(-1.21%)
Apr 13, 2004 10.47 10.48 10.15 10.17 913,845 -0.24(-2.30%)
Apr 12, 2004 10.35 10.51 10.35 10.41 136,844 +0.10(+1.00%)
Apr 08, 2004 10.38 10.48 10.23 10.31 202,406 -0.07(-0.68%)
Apr 07, 2004 10.28 10.42 10.15 10.38 100,507 +0.10(+1.01%)
Apr 06, 2004 10.41 10.45 10.23 10.28 161,121 -0.17(-1.61%)
Apr 05, 2004 10.43 10.50 10.29 10.44 67,262 +0.01(+0.12%)
Apr 02, 2004 10.33 10.48 10.31 10.43 171,481 +0.15(+1.45%)
Apr 01, 2004 10.17 10.34 10.15 10.28 191,892 +0.12(+1.14%)
Mar 31, 2004 10.14 10.17 9.966 10.17 119,526 +0.03(+0.26%)
Mar 30, 2004 10.13 10.19 10.06 10.14 105,610 +0.01(+0.06%)
Mar 29, 2004 9.830 10.13 9.830 10.13 198,695 +0.37(+3.78%)
Mar 26, 2004 9.811 9.940 9.752 9.765 177,357 -0.03(-0.33%)
Mar 25, 2004 9.804 9.959 9.707 9.798 259,464 +0.06(+0.60%)
Mar 24, 2004 9.947 9.953 9.655 9.740 376,980 -0.25(-2.52%)
Mar 23, 2004 10.02 10.15 9.895 9.992 297,038 +0.01(+0.13%)
Mar 22, 2004 10.10 10.10 9.843 9.979 286,833 -0.05(-0.52%)
Mar 19, 2004 10.09 10.19 9.862 10.03 212,148 +0.00(+0.00%)
Mar 18, 2004 10.02 10.10 9.785 10.03 145,504 -0.05(-0.51%)
Mar 17, 2004 9.992 10.11 9.947 10.08 114,578 +0.13(+1.30%)
Mar 16, 2004 9.959 9.992 9.733 9.953 307,707 +0.05(+0.46%)
Mar 15, 2004 10.10 10.10 9.875 9.908 163,440 -0.25(-2.48%)
Mar 12, 2004 9.947 10.17 9.804 10.16 191,428 +0.21(+2.15%)
Mar 11, 2004 9.921 10.02 9.791 9.947 509,032 -0.06(-0.58%)
Mar 10, 2004 10.15 10.21 9.927 10.00 229,311 -0.12(-1.15%)
Mar 09, 2004 10.13 10.17 10.06 10.12 309,408 +0.00(+0.00%)
Mar 08, 2004 10.15 10.25 10.11 10.12 186,789 -0.03(-0.32%)
Mar 05, 2004 10.02 10.18 10.01 10.15 131,587 +0.06(+0.58%)
Mar 04, 2004 9.992 10.10 9.888 10.10 113,650 +0.14(+1.36%)
Mar 03, 2004 9.895 10.03 9.772 9.959 118,753 -0.01(-0.06%)
Mar 02, 2004 9.895 9.966 9.791 9.966 215,550 +0.11(+1.12%)
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.