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

Horace Mann Educators Corp (NY: HMN )

33.05 +0.27 (+0.82%)
Official Closing Price Updated: 4:00 PM EDT, Jun 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 30, 2003 9.540 9.738 9.482 9.700 107,771 +0.20(+2.09%)
May 29, 2003 9.412 9.578 9.373 9.501 104,491 +0.10(+1.09%)
May 28, 2003 9.309 9.444 9.290 9.399 153,379 +0.10(+1.03%)
May 27, 2003 9.219 9.360 9.187 9.303 145,101 +0.05(+0.55%)
May 23, 2003 9.155 9.296 9.123 9.251 133,855 +0.13(+1.47%)
May 22, 2003 9.207 9.207 9.079 9.117 211,951 -0.12(-1.25%)
May 21, 2003 9.219 9.245 9.123 9.232 106,210 +0.06(+0.70%)
May 20, 2003 9.136 9.194 9.085 9.168 114,019 +0.07(+0.77%)
May 19, 2003 9.386 9.469 8.771 9.098 125,109 -0.28(-3.00%)
May 16, 2003 9.431 9.476 9.380 9.380 269,898 -0.10(-1.01%)
May 15, 2003 9.495 9.527 9.412 9.476 239,597 +0.04(+0.48%)
May 14, 2003 9.296 9.469 9.251 9.431 173,216 +0.14(+1.52%)
May 13, 2003 9.283 9.309 9.239 9.290 153,848 -0.02(-0.21%)
May 12, 2003 9.271 9.316 9.213 9.309 145,101 +0.01(+0.07%)
May 09, 2003 9.117 9.309 9.104 9.303 123,391 +0.19(+2.11%)
May 08, 2003 9.322 9.335 9.079 9.111 225,383 -0.28(-2.93%)
May 07, 2003 9.181 9.444 9.168 9.386 246,313 +0.14(+1.52%)
May 06, 2003 9.399 9.399 9.175 9.245 295,201 -0.15(-1.63%)
May 05, 2003 9.450 9.450 9.367 9.399 435,305 -0.05(-0.54%)
May 02, 2003 9.380 9.540 9.373 9.450 370,329 -0.12(-1.27%)
May 01, 2003 9.424 9.636 9.360 9.572 274,740 +0.12(+1.22%)
Apr 30, 2003 9.367 9.520 9.335 9.456 86,842 +0.06(+0.61%)
Apr 29, 2003 9.476 9.501 9.354 9.399 135,261 -0.08(-0.81%)
Apr 28, 2003 9.380 9.591 9.380 9.476 222,884 +0.14(+1.51%)
Apr 25, 2003 9.316 9.341 9.219 9.335 91,840 -0.01(-0.14%)
Apr 24, 2003 9.540 9.540 9.348 9.348 91,528 -0.22(-2.28%)
Apr 23, 2003 9.437 9.591 9.316 9.565 170,873 +0.14(+1.49%)
Apr 22, 2003 9.091 9.444 9.072 9.424 396,569 +0.27(+2.94%)
Apr 21, 2003 9.027 9.213 8.995 9.155 81,688 +0.09(+0.99%)
Apr 17, 2003 8.983 9.066 8.931 9.066 105,272 +0.13(+1.51%)
Apr 16, 2003 8.951 9.027 8.880 8.931 317,536 +0.03(+0.36%)
Apr 15, 2003 8.771 8.944 8.746 8.899 160,720 +0.10(+1.16%)
Apr 14, 2003 8.554 8.810 8.547 8.797 161,970 +0.24(+2.84%)
Apr 11, 2003 8.662 8.765 8.502 8.554 86,373 -0.04(-0.52%)
Apr 10, 2003 8.592 8.637 8.406 8.598 195,551 -0.04(-0.44%)
Apr 09, 2003 8.643 8.848 8.605 8.637 221,479 -0.01(-0.07%)
Apr 08, 2003 8.720 8.855 8.618 8.643 255,997 -0.14(-1.60%)
Apr 07, 2003 8.874 9.040 8.746 8.784 258,027 +0.04(+0.44%)
Apr 04, 2003 8.790 8.887 8.746 8.746 127,764 +0.00(+0.00%)
Apr 03, 2003 8.835 8.855 8.707 8.746 83,874 -0.03(-0.29%)
Apr 02, 2003 8.605 8.784 8.573 8.771 188,210 +0.23(+2.70%)
Apr 01, 2003 8.464 8.586 8.362 8.541 173,216 +0.14(+1.68%)
Mar 31, 2003 8.579 8.605 8.362 8.400 260,995 -0.23(-2.67%)
Mar 28, 2003 8.579 8.630 8.515 8.630 129,794 +0.05(+0.60%)
Mar 27, 2003 8.643 8.675 8.464 8.579 144,476 -0.06(-0.74%)
Mar 26, 2003 8.694 8.803 8.611 8.643 222,260 -0.12(-1.32%)
Mar 25, 2003 8.669 8.829 8.643 8.758 99,962 +0.09(+1.03%)
Mar 24, 2003 8.803 8.810 8.592 8.669 200,861 -0.20(-2.24%)
Mar 21, 2003 8.765 8.912 8.675 8.867 238,504 +0.17(+1.91%)
Mar 20, 2003 8.579 8.701 8.362 8.701 131,200 +0.06(+0.74%)
Mar 19, 2003 8.547 8.637 8.515 8.637 118,705 +0.12(+1.43%)
Mar 18, 2003 8.451 8.566 8.445 8.515 162,907 +0.06(+0.76%)
Mar 17, 2003 8.317 8.534 8.240 8.451 294,264 +0.13(+1.62%)
Mar 14, 2003 8.163 8.394 8.131 8.317 258,496 +0.22(+2.69%)
Mar 13, 2003 8.035 8.240 7.997 8.099 394,382 +0.10(+1.20%)
Mar 12, 2003 8.240 8.240 7.958 8.003 186,492 -0.26(-3.10%)
Mar 11, 2003 8.291 8.387 8.169 8.259 221,166 -0.05(-0.62%)
Mar 10, 2003 8.483 8.490 8.240 8.310 111,364 -0.20(-2.33%)
Mar 07, 2003 8.362 8.547 8.362 8.509 75,440 +0.12(+1.37%)
Mar 06, 2003 8.541 8.541 8.381 8.394 85,436 -0.22(-2.60%)
Mar 05, 2003 8.579 8.682 8.560 8.618 121,829 +0.00(+0.00%)
Mar 04, 2003 8.707 8.758 8.586 8.618 82,000 -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.