UK markets closed

Horace Mann Educators Corporation (HMN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.08-0.49 (-1.42%)
At close: 04:00PM EDT
34.08 0.00 (0.00%)
After hours: 06:01PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202432.6434.5532.6434.0834.08545,900
25 Jul 202434.4835.1034.4834.5734.57193,800
24 Jul 202434.7334.8834.3034.3234.32153,700
23 Jul 202434.1534.8834.0334.7434.74226,400
22 Jul 202434.3834.4634.0234.2934.29144,200
19 Jul 202434.8434.9134.1234.2234.22208,600
18 Jul 202434.9635.9334.9034.9634.96186,100
17 Jul 202434.9635.8434.8535.2435.24278,200
16 Jul 202434.2435.0834.1334.9234.92404,800
15 Jul 202433.9234.5133.7734.1034.10289,300
12 Jul 202433.6833.9633.5033.5533.55164,300
11 Jul 202433.0633.5332.9433.3933.39247,800
10 Jul 202432.3532.7132.3532.7132.71128,800
09 Jul 202432.1932.6232.1632.3532.35129,400
08 Jul 202432.3732.9432.1932.2032.20252,200
05 Jul 202432.0232.1831.8132.1832.18227,700
03 Jul 202432.6832.6832.0332.1332.1392,500
02 Jul 202432.2232.6032.2232.4932.49135,500
01 Jul 202432.8233.0832.2032.3532.35240,200
28 Jun 202432.8632.9332.2632.6232.62529,300
27 Jun 202432.6333.2232.2133.0933.09280,900
26 Jun 202432.6332.6332.0332.3532.35280,900
25 Jun 202433.2133.2132.6432.6432.64236,100
24 Jun 202433.2733.5632.8933.2133.21271,100
21 Jun 202433.1833.3133.0333.1633.16768,900
20 Jun 202433.4233.6433.3033.4633.46198,700
18 Jun 202433.1833.5633.0033.3233.32334,400
17 Jun 202432.8133.3532.8133.0533.05242,200
14 Jun 202433.0933.2232.6232.7832.78331,500
13 Jun 202433.6133.7533.2533.3933.39227,200
13 Jun 20240.34 Dividend
12 Jun 202434.1834.4733.7833.9533.61339,300
11 Jun 202433.5233.9533.4133.8133.47464,500
10 Jun 202433.9734.0933.6733.6933.35188,100
07 Jun 202434.1434.4634.1034.2533.91365,300
06 Jun 202433.9434.2633.6034.2533.91239,000
05 Jun 202434.2134.2133.5434.0033.66135,500
04 Jun 202433.9434.2633.9134.0133.67193,100
03 Jun 202434.2634.3133.3734.0033.66355,800
31 May 202434.0134.4333.7034.1733.83372,100
30 May 202434.0934.4533.9834.0033.66209,200
29 May 202433.9034.0533.5933.9833.64133,500
28 May 202434.0934.3133.5434.1233.78195,600
24 May 202433.9633.9833.5333.7633.42150,800
23 May 202434.0534.1133.4233.6533.31142,600
22 May 202434.0334.6033.8234.1533.81138,400
21 May 202434.4434.6934.1534.1533.81228,900
20 May 202434.9634.9634.3234.3534.01392,600
17 May 202434.8435.0834.6134.8534.50158,300
16 May 202435.1835.2834.8234.8434.49167,100
15 May 202434.5835.2134.4235.1234.77201,100
14 May 202435.3335.3334.5234.6034.25237,200
13 May 202435.2735.5234.8735.0234.67300,600
10 May 202435.2035.5634.6035.1634.81338,200
09 May 202436.2837.4834.9335.5735.21680,200
08 May 202438.8239.2538.7239.1738.78225,500
07 May 202438.3338.9738.3338.8038.41258,700
06 May 202437.8338.4037.7338.3237.94287,800
03 May 202437.9237.9237.3037.5237.14225,000
02 May 202437.9038.1837.4837.8537.47241,500
01 May 202437.0537.9037.0537.7337.35178,600
30 Apr 202436.8036.9436.5736.8636.49135,600
29 Apr 202436.7737.0136.6736.8536.48145,300
26 Apr 202436.6136.7936.4636.7436.37147,900
25 Apr 202437.1437.3136.5536.7636.39219,300
24 Apr 202436.8837.3136.8037.2236.85227,000
23 Apr 202436.5036.9936.5036.8236.45225,400
22 Apr 202436.4136.6136.3636.4336.07193,000
19 Apr 202435.5036.4135.5036.3636.00255,400
18 Apr 202434.6635.4734.6635.4035.05249,500
17 Apr 202434.6034.7734.3434.4834.13328,300
16 Apr 202433.9534.5533.8934.5234.17216,700
15 Apr 202434.4034.5833.8534.1133.77163,900
12 Apr 202434.2134.6734.1434.1533.81245,200
11 Apr 202435.1435.1434.2534.2833.94128,000
10 Apr 202434.9535.2334.7735.2134.86259,300
09 Apr 202435.8135.8535.2635.2834.93179,800
08 Apr 202435.7935.9835.6735.6835.32116,800
05 Apr 202435.7336.1035.6535.8435.48130,600
04 Apr 202436.9037.1036.1536.1535.79169,900
03 Apr 202436.5036.7636.3136.5536.18203,600
02 Apr 202436.5236.6336.1736.6236.25216,400
01 Apr 202436.9636.9636.2736.5736.20152,400
28 Mar 202436.5537.0036.5536.9936.62258,000
27 Mar 202436.2336.9836.1736.6236.25282,100
26 Mar 202435.7636.2035.7636.0835.72219,400
25 Mar 202435.3735.7935.3735.7435.38111,400
22 Mar 202435.7935.9135.2435.2734.92124,600
21 Mar 202435.7735.9235.5135.7135.35154,400
20 Mar 202435.2535.8835.2535.5635.20241,600
19 Mar 202435.2435.6935.2435.4735.11340,400
18 Mar 202435.2435.4034.9035.1634.81278,400
15 Mar 202434.5635.3034.5635.2234.87423,200
14 Mar 202434.7434.9334.4934.6834.33224,800
14 Mar 20240.34 Dividend
13 Mar 202435.4535.5935.0235.1934.50189,800
12 Mar 202434.6635.5334.3035.5234.82412,600
11 Mar 202434.8435.2934.8334.8934.21193,200
08 Mar 202435.2435.2834.5935.1134.42314,400
07 Mar 202435.5035.5934.9335.2234.53244,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...