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

Horace Mann Educators Corp (NY: HMN )

33.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2003 9.241 9.441 9.228 9.292 268,117 +0.04(+0.42%)
Jan 30, 2003 9.512 9.545 9.241 9.254 343,375 -0.26(-2.72%)
Jan 29, 2003 9.558 9.558 9.254 9.512 615,202 -0.03(-0.34%)
Jan 28, 2003 9.525 9.629 9.370 9.545 149,434 +0.08(+0.82%)
Jan 27, 2003 9.577 9.584 9.435 9.467 166,588 -0.12(-1.22%)
Jan 24, 2003 9.836 9.836 9.461 9.584 247,255 -0.32(-3.20%)
Jan 23, 2003 9.998 10.02 9.823 9.901 440,268 -0.03(-0.33%)
Jan 22, 2003 9.823 10.09 9.784 9.933 481,838 +0.11(+1.12%)
Jan 21, 2003 10.13 10.26 9.823 9.823 149,434 -0.37(-3.62%)
Jan 17, 2003 10.22 10.26 10.06 10.19 197,340 -0.06(-0.57%)
Jan 16, 2003 10.35 10.54 10.24 10.25 171,687 -0.10(-1.00%)
Jan 15, 2003 10.35 10.42 10.08 10.35 221,757 +0.06(+0.57%)
Jan 14, 2003 10.26 10.33 10.19 10.30 542,107 +0.01(+0.13%)
Jan 13, 2003 10.35 10.39 10.15 10.28 549,370 +0.16(+1.60%)
Jan 10, 2003 9.804 10.16 9.804 10.12 462,830 +0.12(+1.16%)
Jan 09, 2003 9.901 10.15 9.842 10.00 361,610 +0.18(+1.84%)
Jan 08, 2003 10.03 10.06 9.823 9.823 195,795 -0.21(-2.06%)
Jan 07, 2003 10.37 10.37 9.927 10.03 716,731 -0.34(-3.25%)
Jan 06, 2003 10.41 10.58 10.35 10.37 313,241 -0.04(-0.37%)
Jan 03, 2003 10.20 10.41 10.16 10.41 203,367 +0.20(+1.97%)
Jan 02, 2003 9.965 10.22 9.940 10.20 177,560 +0.28(+2.87%)
Dec 31, 2002 9.959 10.05 9.920 9.920 249,109 -0.05(-0.45%)
Dec 30, 2002 9.862 9.985 9.791 9.965 212,485 +0.15(+1.52%)
Dec 27, 2002 9.952 10.04 9.817 9.817 163,961 -0.14(-1.43%)
Dec 26, 2002 10.02 10.11 9.933 9.959 135,990 -0.05(-0.52%)
Dec 24, 2002 9.965 10.02 9.965 10.01 48,060 -0.03(-0.26%)
Dec 23, 2002 10.01 10.12 9.985 10.04 227,011 -0.01(-0.06%)
Dec 20, 2002 9.998 10.08 9.888 10.04 897,691 +0.10(+0.98%)
Dec 19, 2002 9.836 10.02 9.836 9.946 346,930 +0.05(+0.46%)
Dec 18, 2002 9.965 9.998 9.868 9.901 183,587 -0.15(-1.48%)
Dec 17, 2002 10.09 10.17 9.998 10.05 522,017 -0.14(-1.40%)
Dec 16, 2002 9.972 10.19 9.972 10.19 283,261 +0.23(+2.27%)
Dec 13, 2002 10.13 10.13 9.920 9.965 75,567 -0.19(-1.91%)
Dec 12, 2002 10.16 10.19 10.02 10.16 147,735 -0.03(-0.32%)
Dec 11, 2002 10.20 10.31 10.15 10.19 288,206 -0.01(-0.06%)
Dec 10, 2002 9.771 10.29 9.771 10.20 159,016 +0.33(+3.34%)
Dec 09, 2002 10.04 10.06 9.862 9.868 93,957 -0.21(-2.12%)
Dec 06, 2002 10.03 10.14 9.933 10.08 90,248 +0.01(+0.13%)
Dec 05, 2002 10.17 10.17 9.901 10.07 726,930 -0.10(-0.96%)
Dec 04, 2002 10.03 10.29 10.03 10.17 409,362 +0.03(+0.26%)
Dec 03, 2002 10.19 10.25 10.07 10.14 161,643 -0.15(-1.45%)
Dec 02, 2002 10.42 10.54 10.19 10.29 76,958 -0.05(-0.44%)
Nov 29, 2002 10.43 10.50 10.33 10.33 52,387 -0.09(-0.87%)
Nov 27, 2002 10.19 10.42 10.19 10.42 168,597 +0.26(+2.55%)
Nov 26, 2002 10.42 10.42 10.04 10.17 243,546 -0.27(-2.60%)
Nov 25, 2002 10.42 10.67 10.35 10.44 159,943 -0.03(-0.31%)
Nov 22, 2002 10.42 10.61 10.41 10.47 108,792 -0.01(-0.12%)
Nov 21, 2002 10.13 10.52 10.13 10.48 119,455 +0.28(+2.79%)
Nov 20, 2002 10.04 10.35 10.04 10.20 202,131 +0.11(+1.09%)
Nov 19, 2002 10.18 10.26 10.06 10.09 100,756 -0.10(-1.02%)
Nov 18, 2002 10.35 10.42 10.09 10.19 418,634 -0.04(-0.38%)
Nov 15, 2002 10.10 10.30 10.09 10.23 356,511 +0.09(+0.89%)
Nov 14, 2002 9.901 10.15 9.901 10.14 206,921 +0.27(+2.75%)
Nov 13, 2002 9.836 9.965 9.778 9.868 193,786 -0.01(-0.13%)
Nov 12, 2002 9.804 10.02 9.804 9.881 294,542 +0.05(+0.46%)
Nov 11, 2002 9.868 10.08 9.771 9.836 293,615 -0.03(-0.33%)
Nov 08, 2002 9.855 9.940 9.778 9.868 262,090 +0.05(+0.53%)
Nov 07, 2002 9.881 9.927 9.707 9.817 734,502 -0.25(-2.44%)
Nov 06, 2002 9.836 10.15 9.804 10.06 293,152 +0.28(+2.91%)
Nov 05, 2002 9.901 10.09 9.778 9.778 1,065,052 +0.01(+0.13%)
Nov 04, 2002 9.707 9.836 9.584 9.765 224,075 +0.06(+0.60%)
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.