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

Horace Mann Educators Corp (NY: HMN )

35.53 -0.21 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2003 9.205 9.397 9.150 9.360 111,685 +0.19(+2.09%)
May 29, 2003 9.082 9.242 9.045 9.168 108,286 +0.10(+1.09%)
May 28, 2003 8.983 9.113 8.964 9.069 158,950 +0.09(+1.03%)
May 27, 2003 8.896 9.032 8.865 8.977 150,371 +0.05(+0.55%)
May 23, 2003 8.835 8.971 8.804 8.927 138,717 +0.13(+1.47%)
May 22, 2003 8.884 8.884 8.760 8.798 219,648 -0.11(-1.25%)
May 21, 2003 8.896 8.921 8.804 8.909 110,067 +0.06(+0.70%)
May 20, 2003 8.816 8.872 8.767 8.847 118,160 +0.07(+0.77%)
May 19, 2003 9.057 9.137 8.464 8.779 129,652 -0.27(-3.00%)
May 16, 2003 9.100 9.143 9.051 9.051 279,700 -0.09(-1.01%)
May 15, 2003 9.162 9.193 9.082 9.143 248,298 +0.04(+0.48%)
May 14, 2003 8.971 9.137 8.927 9.100 179,506 +0.14(+1.52%)
May 13, 2003 8.958 8.983 8.915 8.964 159,435 -0.02(-0.21%)
May 12, 2003 8.946 8.989 8.890 8.983 150,371 +0.01(+0.07%)
May 09, 2003 8.798 8.983 8.785 8.977 127,872 +0.19(+2.11%)
May 08, 2003 8.995 9.008 8.760 8.791 233,569 -0.27(-2.93%)
May 07, 2003 8.859 9.113 8.847 9.057 255,258 +0.14(+1.52%)
May 06, 2003 9.069 9.069 8.853 8.921 305,922 -0.15(-1.63%)
May 05, 2003 9.119 9.119 9.038 9.069 451,113 -0.05(-0.54%)
May 02, 2003 9.051 9.205 9.045 9.119 383,778 -0.12(-1.27%)
May 01, 2003 9.094 9.298 9.032 9.236 284,718 +0.11(+1.22%)
Apr 30, 2003 9.038 9.187 9.008 9.125 89,996 +0.06(+0.61%)
Apr 29, 2003 9.143 9.168 9.026 9.069 140,173 -0.07(-0.81%)
Apr 28, 2003 9.051 9.255 9.051 9.143 230,979 +0.14(+1.51%)
Apr 25, 2003 8.989 9.014 8.896 9.008 95,175 -0.01(-0.14%)
Apr 24, 2003 9.205 9.205 9.020 9.020 94,852 -0.21(-2.28%)
Apr 23, 2003 9.106 9.255 8.989 9.230 177,078 +0.14(+1.49%)
Apr 22, 2003 8.773 9.113 8.754 9.094 410,971 +0.26(+2.94%)
Apr 21, 2003 8.711 8.890 8.680 8.835 84,654 +0.09(+0.99%)
Apr 17, 2003 8.668 8.748 8.618 8.748 109,096 +0.13(+1.51%)
Apr 16, 2003 8.637 8.711 8.569 8.618 329,068 +0.03(+0.36%)
Apr 15, 2003 8.464 8.631 8.439 8.587 166,557 +0.10(+1.16%)
Apr 14, 2003 8.254 8.501 8.248 8.489 167,852 +0.23(+2.84%)
Apr 11, 2003 8.359 8.458 8.204 8.254 89,510 -0.04(-0.52%)
Apr 10, 2003 8.291 8.334 8.112 8.297 202,653 -0.04(-0.44%)
Apr 09, 2003 8.340 8.538 8.303 8.334 229,522 -0.01(-0.07%)
Apr 08, 2003 8.414 8.544 8.316 8.340 265,294 -0.14(-1.60%)
Apr 07, 2003 8.563 8.723 8.439 8.476 267,398 +0.04(+0.44%)
Apr 04, 2003 8.482 8.575 8.439 8.439 132,404 +0.00(+0.00%)
Apr 03, 2003 8.526 8.544 8.402 8.439 86,920 -0.02(-0.29%)
Apr 02, 2003 8.303 8.476 8.272 8.464 195,045 +0.22(+2.70%)
Apr 01, 2003 8.167 8.285 8.069 8.242 179,506 +0.14(+1.68%)
Mar 31, 2003 8.279 8.303 8.069 8.106 270,474 -0.22(-2.67%)
Mar 28, 2003 8.279 8.328 8.217 8.328 134,508 +0.05(+0.60%)
Mar 27, 2003 8.340 8.371 8.167 8.279 149,723 -0.06(-0.74%)
Mar 26, 2003 8.390 8.495 8.309 8.340 230,331 -0.11(-1.32%)
Mar 25, 2003 8.365 8.520 8.340 8.452 103,592 +0.09(+1.03%)
Mar 24, 2003 8.495 8.501 8.291 8.365 208,156 -0.19(-2.24%)
Mar 21, 2003 8.458 8.600 8.371 8.557 247,165 +0.16(+1.91%)
Mar 20, 2003 8.279 8.396 8.069 8.396 135,965 +0.06(+0.74%)
Mar 19, 2003 8.248 8.334 8.217 8.334 123,016 +0.12(+1.43%)
Mar 18, 2003 8.155 8.266 8.149 8.217 168,823 +0.06(+0.76%)
Mar 17, 2003 8.025 8.235 7.951 8.155 304,951 +0.13(+1.62%)
Mar 14, 2003 7.877 8.099 7.846 8.025 267,884 +0.21(+2.69%)
Mar 13, 2003 7.753 7.951 7.716 7.815 408,705 +0.09(+1.20%)
Mar 12, 2003 7.951 7.951 7.679 7.723 193,265 -0.25(-3.10%)
Mar 11, 2003 8.001 8.093 7.883 7.970 229,198 -0.05(-0.62%)
Mar 10, 2003 8.186 8.192 7.951 8.019 115,408 -0.19(-2.33%)
Mar 07, 2003 8.069 8.248 8.069 8.211 78,180 +0.11(+1.37%)
Mar 06, 2003 8.242 8.242 8.087 8.099 88,539 -0.22(-2.60%)
Mar 05, 2003 8.279 8.377 8.260 8.316 126,253 +0.00(+0.00%)
Mar 04, 2003 8.402 8.452 8.285 8.316 84,978 -0.09(-1.03%)
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.