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, 2023 29.82 30.25 28.49 28.53 345,668 -1.27(-4.27%)
May 30, 2023 29.21 29.83 29.20 29.80 386,903 +0.64(+2.18%)
May 26, 2023 29.37 29.47 28.96 29.17 676,716 -0.14(-0.49%)
May 25, 2023 29.68 29.74 29.14 29.31 313,989 -0.55(-1.84%)
May 24, 2023 30.49 30.49 29.85 29.86 157,029 -0.65(-2.12%)
May 23, 2023 30.95 31.17 30.51 30.51 181,876 -0.49(-1.59%)
May 22, 2023 31.28 31.28 30.66 31.00 170,967 -0.22(-0.70%)
May 19, 2023 31.72 31.89 31.11 31.22 145,761 -0.21(-0.66%)
May 18, 2023 31.29 31.51 31.10 31.43 284,694 +0.00(+0.00%)
May 17, 2023 31.47 31.60 31.22 31.43 228,823 +0.12(+0.39%)
May 16, 2023 31.40 31.48 31.03 31.30 94,264 -0.20(-0.63%)
May 15, 2023 31.68 31.81 31.35 31.50 127,327 -0.06(-0.18%)
May 12, 2023 31.83 31.89 31.20 31.56 105,898 -0.07(-0.21%)
May 11, 2023 31.44 31.67 31.09 31.63 128,197 -0.02(-0.06%)
May 10, 2023 31.68 31.69 31.12 31.65 217,799 +0.07(+0.21%)
May 09, 2023 31.29 31.87 31.11 31.58 203,117 +0.28(+0.91%)
May 08, 2023 31.65 31.82 31.16 31.29 206,000 -0.18(-0.57%)
May 05, 2023 31.27 31.56 30.99 31.47 193,328 +0.72(+2.35%)
May 04, 2023 30.68 30.90 30.00 30.75 210,721 -0.06(-0.18%)
May 03, 2023 29.28 31.14 29.28 30.81 276,597 +1.43(+4.88%)
May 02, 2023 29.91 29.99 29.06 29.38 255,974 -0.62(-2.06%)
May 01, 2023 29.77 30.21 29.63 29.99 291,286 +0.29(+0.99%)
Apr 28, 2023 29.60 29.90 29.48 29.70 242,764 +0.21(+0.71%)
Apr 27, 2023 29.26 29.64 29.12 29.49 236,650 +0.28(+0.94%)
Apr 26, 2023 29.80 30.15 29.10 29.21 235,628 -0.84(-2.78%)
Apr 25, 2023 30.07 30.46 29.97 30.05 152,654 -0.22(-0.72%)
Apr 24, 2023 30.15 30.70 30.10 30.27 249,912 +0.06(+0.19%)
Apr 21, 2023 31.55 31.55 29.67 30.21 322,373 -1.38(-4.36%)
Apr 20, 2023 31.58 31.74 31.26 31.59 177,206 -0.02(-0.06%)
Apr 19, 2023 31.38 31.69 31.11 31.61 142,039 +0.32(+1.03%)
Apr 18, 2023 31.54 31.65 31.12 31.28 156,240 -0.31(-0.99%)
Apr 17, 2023 30.93 31.60 30.62 31.60 220,989 +0.59(+1.90%)
Apr 14, 2023 31.98 32.13 30.77 31.01 177,639 -0.81(-2.54%)
Apr 13, 2023 31.45 31.84 31.11 31.82 185,058 +0.14(+0.45%)
Apr 12, 2023 31.60 31.95 31.47 31.67 197,681 +0.17(+0.54%)
Apr 11, 2023 31.93 31.93 31.46 31.50 154,551 -0.33(-1.04%)
Apr 10, 2023 31.54 31.84 31.45 31.84 219,291 +0.20(+0.63%)
Apr 06, 2023 31.27 31.95 31.27 31.64 496,098 +0.49(+1.59%)
Apr 05, 2023 30.95 31.32 30.95 31.14 335,081 -0.18(-0.58%)
Apr 04, 2023 32.42 32.44 31.09 31.32 296,123 -0.85(-2.66%)
Apr 03, 2023 31.79 32.44 31.79 32.18 311,441 +0.39(+1.22%)
Mar 31, 2023 31.62 31.84 31.47 31.79 199,426 +0.23(+0.72%)
Mar 30, 2023 31.81 31.91 31.43 31.56 165,489 -0.03(-0.09%)
Mar 29, 2023 31.56 31.62 31.20 31.59 176,327 +0.24(+0.76%)
Mar 28, 2023 31.35 31.71 31.19 31.35 131,019 -0.10(-0.33%)
Mar 27, 2023 31.69 31.69 31.30 31.46 170,901 +0.27(+0.85%)
Mar 24, 2023 30.50 31.24 30.40 31.19 168,982 +0.47(+1.55%)
Mar 23, 2023 31.42 31.53 30.68 30.71 200,856 -0.73(-2.32%)
Mar 22, 2023 32.26 32.53 31.43 31.45 190,001 -0.87(-2.70%)
Mar 21, 2023 32.57 33.06 32.26 32.32 217,712 +0.27(+0.83%)
Mar 20, 2023 31.36 32.29 31.36 32.05 285,719 +1.07(+3.46%)
Mar 17, 2023 32.11 32.18 30.68 30.98 971,488 -1.42(-4.40%)
Mar 16, 2023 31.75 32.94 31.33 32.40 329,231 +0.38(+1.19%)
Mar 15, 2023 31.53 32.05 31.03 32.02 446,599 -0.32(-1.00%)
Mar 14, 2023 32.71 32.95 32.15 32.35 263,094 +0.45(+1.42%)
Mar 13, 2023 32.20 32.36 31.56 31.90 396,034 -1.05(-3.20%)
Mar 10, 2023 33.18 33.31 32.65 32.95 252,206 -0.57(-1.71%)
Mar 09, 2023 33.79 33.81 33.41 33.52 187,351 -0.31(-0.92%)
Mar 08, 2023 34.47 34.47 33.44 33.83 221,483 -0.54(-1.56%)
Mar 07, 2023 34.38 34.42 34.03 34.37 212,732 -0.12(-0.35%)
Mar 06, 2023 34.75 34.81 34.25 34.49 316,812 -0.04(-0.11%)
Mar 03, 2023 34.15 34.58 33.85 34.53 168,996 +0.33(+0.96%)
Mar 02, 2023 34.28 34.28 34.01 34.20 129,142 -0.16(-0.47%)
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.