Skip to main content

Horace Mann Educators Corp (NY: HMN )

32.78 -0.61 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.54 11.75 11.40 11.66 279,406 +0.12(+1.06%)
May 30, 2012 11.56 11.74 11.45 11.53 238,711 -0.15(-1.28%)
May 29, 2012 11.70 11.75 11.51 11.68 229,136 +0.08(+0.70%)
May 25, 2012 11.42 11.65 11.40 11.60 261,375 +0.15(+1.31%)
May 24, 2012 11.26 11.45 11.11 11.45 201,134 +0.24(+2.13%)
May 23, 2012 11.13 11.29 11.01 11.21 304,801 -0.04(-0.36%)
May 22, 2012 11.40 11.55 11.18 11.26 398,208 -0.12(-1.08%)
May 21, 2012 11.31 11.60 11.25 11.38 437,093 +0.07(+0.60%)
May 18, 2012 11.31 11.45 11.28 11.31 311,236 -0.03(-0.24%)
May 17, 2012 11.52 11.62 11.33 11.34 405,792 -0.20(-1.77%)
May 16, 2012 11.73 11.77 11.53 11.54 248,747 -0.16(-1.40%)
May 15, 2012 11.53 11.71 11.53 11.70 286,023 +0.16(+1.42%)
May 14, 2012 11.64 11.73 11.49 11.54 228,327 -0.20(-1.74%)
May 11, 2012 11.64 11.86 11.62 11.75 253,770 -0.04(-0.35%)
May 10, 2012 11.73 11.83 11.66 11.79 203,630 +0.17(+1.47%)
May 09, 2012 11.53 11.75 11.48 11.62 255,810 -0.05(-0.41%)
May 08, 2012 11.55 11.70 11.53 11.66 211,145 +0.01(+0.12%)
May 07, 2012 11.43 11.66 11.29 11.65 262,837 +0.14(+1.24%)
May 04, 2012 11.71 11.77 11.50 11.51 360,974 -0.31(-2.60%)
May 03, 2012 11.98 12.02 11.70 11.81 277,921 -0.15(-1.25%)
May 02, 2012 11.95 11.98 11.72 11.96 278,849 -0.05(-0.40%)
May 01, 2012 11.98 12.36 11.96 12.01 385,729 +0.05(+0.46%)
Apr 30, 2012 11.97 12.14 11.87 11.96 326,907 +0.00(+0.00%)
Apr 27, 2012 11.89 12.12 11.83 11.96 581,639 +0.12(+0.98%)
Apr 26, 2012 11.85 12.51 11.63 11.84 1,105,562 +0.01(+0.11%)
Apr 25, 2012 11.80 12.14 11.80 11.83 773,473 +0.22(+1.88%)
Apr 24, 2012 11.89 11.96 11.58 11.61 804,348 -0.29(-2.41%)
Apr 23, 2012 11.95 11.96 11.81 11.90 230,764 -0.25(-2.08%)
Apr 20, 2012 12.25 12.30 12.04 12.15 301,271 +0.06(+0.51%)
Apr 19, 2012 12.14 12.17 11.96 12.09 163,448 -0.05(-0.39%)
Apr 18, 2012 12.26 12.26 12.00 12.13 228,367 -0.22(-1.82%)
Apr 17, 2012 12.22 12.43 12.19 12.36 165,964 +0.21(+1.74%)
Apr 16, 2012 12.00 12.24 11.92 12.15 212,455 +0.22(+1.89%)
Apr 13, 2012 12.31 12.31 11.91 11.92 186,027 -0.45(-3.63%)
Apr 12, 2012 12.10 12.41 12.07 12.37 190,005 +0.27(+2.19%)
Apr 11, 2012 12.00 12.14 11.91 12.11 267,331 +0.22(+1.89%)
Apr 10, 2012 12.02 12.05 11.80 11.88 364,155 -0.15(-1.25%)
Apr 09, 2012 11.94 12.07 11.91 12.03 241,551 -0.10(-0.84%)
Apr 05, 2012 12.00 12.15 11.98 12.13 130,796 +0.08(+0.62%)
Apr 04, 2012 12.05 12.09 12.01 12.06 169,126 -0.14(-1.12%)
Apr 03, 2012 12.26 12.32 12.07 12.20 222,541 -0.06(-0.50%)
Apr 02, 2012 12.01 12.26 11.92 12.26 380,156 +0.25(+2.10%)
Mar 30, 2012 12.27 12.27 12.00 12.00 350,625 -0.16(-1.29%)
Mar 29, 2012 12.15 12.23 12.00 12.16 303,679 -0.08(-0.67%)
Mar 28, 2012 12.21 12.28 12.09 12.24 184,052 +0.05(+0.39%)
Mar 27, 2012 12.30 12.32 12.18 12.20 233,628 -0.13(-1.05%)
Mar 26, 2012 12.26 12.42 12.20 12.32 227,061 +0.18(+1.52%)
Mar 23, 2012 11.98 12.17 11.89 12.14 154,665 +0.18(+1.48%)
Mar 22, 2012 11.98 12.02 11.88 11.96 166,782 -0.11(-0.90%)
Mar 21, 2012 12.07 12.12 11.99 12.07 160,750 +0.03(+0.23%)
Mar 20, 2012 12.04 12.20 12.02 12.05 206,578 -0.08(-0.67%)
Mar 19, 2012 11.97 12.18 11.97 12.13 224,963 +0.13(+1.08%)
Mar 16, 2012 12.13 12.15 12.00 12.00 342,295 -0.12(-1.01%)
Mar 15, 2012 12.00 12.15 11.85 12.12 201,474 +0.16(+1.31%)
Mar 14, 2012 12.19 12.25 11.93 11.96 216,432 -0.26(-2.10%)
Mar 13, 2012 11.96 12.23 11.94 12.22 221,334 +0.35(+2.96%)
Mar 12, 2012 11.91 11.96 11.80 11.87 153,264 -0.03(-0.23%)
Mar 09, 2012 11.72 12.00 11.64 11.90 226,927 +0.11(+0.98%)
Mar 08, 2012 11.79 11.81 11.61 11.78 162,034 +0.07(+0.58%)
Mar 07, 2012 11.72 11.81 11.61 11.71 253,950 +0.08(+0.70%)
Mar 06, 2012 11.66 11.77 11.59 11.63 304,230 -0.15(-1.26%)
Mar 05, 2012 11.63 11.81 11.56 11.78 296,718 +0.14(+1.22%)
Mar 02, 2012 11.86 11.89 11.63 11.64 423,741 -0.22(-1.83%)
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.