Skip to main content

Horace Mann Educators Corp (NY: HMN )

33.05 +0.27 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.65 33.93 33.50 33.90 128,095 -0.11(-0.32%)
May 30, 2019 33.87 34.24 33.73 34.01 152,798 +0.22(+0.64%)
May 29, 2019 33.93 34.09 33.48 33.79 138,287 -0.39(-1.15%)
May 28, 2019 34.73 34.89 34.19 34.19 119,501 -0.67(-1.92%)
May 24, 2019 34.68 35.03 34.57 34.86 200,269 +0.35(+1.02%)
May 23, 2019 34.05 34.52 33.88 34.50 242,532 +0.32(+0.93%)
May 22, 2019 34.02 34.22 33.11 34.19 179,103 +0.92(+2.77%)
May 21, 2019 33.40 33.63 33.12 33.27 111,450 +0.10(+0.30%)
May 20, 2019 32.68 33.28 32.62 33.17 186,767 +0.38(+1.15%)
May 17, 2019 32.78 33.46 32.71 32.79 161,075 -0.19(-0.58%)
May 16, 2019 32.63 33.41 32.63 32.98 114,601 +0.35(+1.08%)
May 15, 2019 32.45 32.80 32.34 32.63 105,674 -0.23(-0.69%)
May 14, 2019 32.47 33.00 32.47 32.86 121,927 +0.41(+1.26%)
May 13, 2019 32.78 32.96 32.39 32.45 131,859 -0.79(-2.37%)
May 10, 2019 33.27 33.27 32.69 33.23 115,549 -0.07(-0.20%)
May 09, 2019 33.02 33.53 32.86 33.30 116,599 +0.11(+0.33%)
May 08, 2019 33.48 33.70 33.14 33.19 81,589 -0.29(-0.87%)
May 07, 2019 33.80 33.98 33.34 33.48 122,883 -0.51(-1.50%)
May 06, 2019 33.65 34.09 33.59 33.99 121,104 -0.08(-0.22%)
May 03, 2019 33.65 34.17 33.51 34.07 109,454 +0.41(+1.22%)
May 02, 2019 33.92 34.38 33.53 33.66 149,003 -0.15(-0.45%)
May 01, 2019 33.47 34.09 32.65 33.81 529,544 +1.52(+4.72%)
Apr 30, 2019 32.17 32.40 31.95 32.29 180,495 +0.23(+0.73%)
Apr 29, 2019 31.90 32.45 31.90 32.05 283,439 +0.13(+0.39%)
Apr 26, 2019 31.41 31.96 31.41 31.93 86,870 +0.57(+1.81%)
Apr 25, 2019 31.31 31.37 30.79 31.36 111,910 -0.15(-0.48%)
Apr 24, 2019 31.22 31.58 31.12 31.51 98,615 +0.33(+1.05%)
Apr 23, 2019 31.04 31.57 30.99 31.18 106,121 +0.11(+0.35%)
Apr 22, 2019 31.58 31.77 30.91 31.07 127,689 -0.65(-2.06%)
Apr 18, 2019 31.24 31.82 31.24 31.73 143,988 +0.41(+1.31%)
Apr 17, 2019 31.38 31.48 30.88 31.32 135,480 +0.06(+0.19%)
Apr 16, 2019 30.70 31.27 30.65 31.26 153,477 +0.73(+2.38%)
Apr 15, 2019 30.77 30.85 30.47 30.53 96,707 -0.16(-0.52%)
Apr 12, 2019 30.86 31.03 30.53 30.69 94,996 +0.06(+0.19%)
Apr 11, 2019 30.62 30.76 30.43 30.63 147,212 +0.12(+0.38%)
Apr 10, 2019 29.89 30.58 29.79 30.51 200,445 +0.84(+2.82%)
Apr 09, 2019 29.87 29.96 29.59 29.68 202,286 -0.33(-1.12%)
Apr 08, 2019 29.95 30.22 29.91 30.01 151,479 -0.05(-0.17%)
Apr 05, 2019 29.94 30.18 29.93 30.06 180,911 +0.19(+0.64%)
Apr 04, 2019 29.52 30.00 29.45 29.87 130,250 +0.38(+1.31%)
Apr 03, 2019 29.93 29.96 29.32 29.48 162,258 -0.18(-0.62%)
Apr 02, 2019 29.91 30.12 29.57 29.67 211,997 -0.29(-0.98%)
Apr 01, 2019 29.63 29.97 29.58 29.96 295,972 +0.49(+1.68%)
Mar 29, 2019 29.63 29.85 29.22 29.47 282,957 -0.11(-0.37%)
Mar 28, 2019 29.58 29.70 29.32 29.58 138,802 +0.03(+0.08%)
Mar 27, 2019 29.27 29.68 29.11 29.55 132,006 +0.23(+0.80%)
Mar 26, 2019 29.47 29.75 29.09 29.32 134,077 -0.12(-0.40%)
Mar 25, 2019 28.91 29.58 28.77 29.43 181,889 +0.41(+1.41%)
Mar 22, 2019 29.68 29.71 29.01 29.02 230,022 -0.90(-3.02%)
Mar 21, 2019 29.83 30.40 29.75 29.93 212,992 +0.03(+0.11%)
Mar 20, 2019 30.53 30.58 29.85 29.89 333,487 -0.63(-2.06%)
Mar 19, 2019 31.42 31.42 30.51 30.52 244,879 -0.82(-2.62%)
Mar 18, 2019 31.36 31.67 31.27 31.34 207,825 -0.02(-0.05%)
Mar 15, 2019 31.33 31.87 31.14 31.36 542,494 +0.12(+0.37%)
Mar 14, 2019 31.52 31.66 31.22 31.24 106,683 -0.19(-0.61%)
Mar 13, 2019 31.33 31.84 31.29 31.43 293,670 +0.29(+0.93%)
Mar 12, 2019 31.57 31.72 31.13 31.14 366,605 -0.42(-1.32%)
Mar 11, 2019 31.31 31.61 31.10 31.56 129,861 +0.37(+1.17%)
Mar 08, 2019 31.33 31.57 31.13 31.19 206,266 -0.27(-0.87%)
Mar 07, 2019 32.11 32.11 31.45 31.47 364,433 -0.52(-1.64%)
Mar 06, 2019 32.26 32.48 31.81 31.99 164,170 -0.39(-1.21%)
Mar 05, 2019 32.69 32.69 32.26 32.38 111,774 -0.27(-0.81%)
Mar 04, 2019 32.95 33.19 32.57 32.65 143,932 -0.33(-1.01%)
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.