UK Markets open in 7 hrs 32 mins

Horace Mann Educators Corporation (HMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.98-0.01 (-0.03%)
At close: 4:00PM EDT
38.98 -0.02 (-0.05%)
After hours: 04:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202139.0239.1538.3238.9838.98122,404
15 Sept 2021------
15 Sept 20210.31 Dividend
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202141.1241.3040.8741.0841.0828,680,000
02 Sept 202141.3441.5241.1341.1541.159,990,000
01 Sept 202141.0141.2840.5641.1841.1810,740,000
31 Aug 202141.0541.4840.9641.0041.0011,700,000
30 Aug 202142.0042.0041.1141.1141.117,820,000
27 Aug 202141.1441.9341.1441.8141.8110,890,000
26 Aug 202141.3941.6040.8740.8740.8710,160,000
25 Aug 202141.6441.9741.3841.4641.4612,340,000
24 Aug 202141.6141.8441.0341.6541.6510,800,000
23 Aug 202141.1541.6640.9641.5441.5424,710,000
20 Aug 202140.5741.2640.2841.1341.1315,080,000
19 Aug 202140.0540.8239.9240.5040.5014,660,000
18 Aug 202140.5640.8540.1840.3140.3112,270,000
17 Aug 202140.5641.1940.3240.8040.8016,400,000
16 Aug 202140.3140.8940.1540.8440.8412,190,000
13 Aug 202140.4540.6440.3040.5740.579,280,000
12 Aug 202140.4340.6039.9240.3540.3514,250,000
11 Aug 202140.1740.4940.0740.1940.1913,210,000
10 Aug 202139.8940.3239.6840.2140.219,530,000
09 Aug 202140.1740.3339.8539.8639.869,310,000
06 Aug 202139.3340.0639.2740.0640.0612,600,000
05 Aug 202139.3339.3438.9039.0039.0016,440,000
04 Aug 202138.5439.2037.7338.9738.9721,540,000
03 Aug 202139.5639.5637.5338.9338.93529,800
02 Aug 2021------
30 Jul 202139.6440.3339.4739.8139.81181,900
29 Jul 202139.6639.9339.3639.7639.76145,300
28 Jul 202139.3839.9238.6439.4239.42170,500
27 Jul 202138.7439.2138.6439.1939.19182,400
26 Jul 202138.7939.2438.7939.0739.07103,900
23 Jul 202138.6638.9638.4238.6938.69112,800
22 Jul 202138.4639.1338.0538.5538.55152,900
21 Jul 202138.9039.3238.7738.8638.86105,400
20 Jul 202138.0539.3037.9738.6038.60240,600
19 Jul 202138.1338.2737.9438.1638.16300,200
16 Jul 202139.0339.1638.4538.7038.70146,600
15 Jul 202138.0038.9538.0038.7038.70185,900
14 Jul 202137.8038.5737.7538.3038.30273,500
13 Jul 202138.1838.1837.3337.3537.35197,500
12 Jul 202137.5038.3537.4938.3538.35212,400
09 Jul 202137.5537.9637.3337.5037.50146,800
08 Jul 202137.4437.5336.5937.0037.00314,600
07 Jul 202137.8638.5537.7938.1138.11294,200
06 Jul 202138.4538.8037.7038.1938.19181,400
02 Jul 202138.2838.7638.0038.5638.56204,400
01 Jul 202137.5437.9737.4137.7437.74124,900
30 Jun 202136.9637.5336.9637.4237.42221,400
29 Jun 202137.5437.7737.1437.1637.16214,300
28 Jun 202137.7637.8937.0637.3337.33218,900
25 Jun 202138.1038.3637.8837.8837.88527,700
24 Jun 202138.1638.1637.8738.0738.07132,100
23 Jun 202138.4038.5537.9937.9937.99212,400
22 Jun 202138.5239.1038.3638.5438.54181,900
21 Jun 202137.7238.6937.5638.5538.55188,000
18 Jun 202138.3938.4537.3937.4737.47553,800
17 Jun 202139.2239.2238.4738.6138.61316,800
16 Jun 202137.9639.3537.8539.2139.21312,000
15 Jun 202138.2838.6737.9238.1438.14325,900
15 Jun 20210.31 Dividend
14 Jun 202138.4738.6238.3538.6138.30156,300
11 Jun 202138.2838.6438.2238.5338.2276,100
10 Jun 202138.7338.7338.0538.2737.96156,100
09 Jun 202139.2539.3038.3938.4238.11147,500
08 Jun 202139.2339.5138.9239.3439.02133,400
07 Jun 202139.6539.6839.3639.3939.07154,600
04 Jun 202139.7939.8039.3939.6939.37301,300
03 Jun 202139.4139.7439.1839.7339.41161,100
02 Jun 202139.7439.8439.3239.4739.15258,900
01 Jun 202139.9339.9739.5339.7339.41199,200
28 May 202139.3739.9338.9239.8739.55200,600
27 May 202139.4339.8239.0939.3138.99189,700
26 May 202138.7839.3338.5639.2338.92218,100
25 May 202139.0039.2838.6438.6838.37305,400
24 May 202139.3339.4638.8638.9838.67262,700
21 May 202138.7939.3038.6439.1138.80242,800
20 May 202138.3038.5337.8238.5338.22231,000
19 May 202138.1138.3837.4638.2737.96273,000
18 May 202139.1239.1238.3438.3838.07124,200
17 May 202139.6239.9539.1939.3539.0396,000
14 May 202139.9139.9939.4939.6739.35135,300
13 May 202138.2739.9938.2739.7939.47186,300
12 May 202139.1339.2338.2838.3838.07128,600
11 May 202139.8139.8338.9839.0838.77163,800
10 May 202140.3541.0139.9740.0139.69248,300
07 May 202140.0140.4839.9040.1139.79128,600
06 May 202139.7440.3538.9640.3540.03230,800
05 May 202141.3041.3038.4639.5139.19209,800
04 May 202140.8641.2340.3640.8440.51197,700
03 May 202140.4341.1240.2440.8240.49302,500
30 Apr 202140.2040.4439.8640.1039.78164,000
29 Apr 202140.0840.6439.9440.4240.10119,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...