UK markets open in 3 hours 48 minutes

Horace Mann Educators Corporation (HMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.46+0.14 (+0.42%)
At close: 04:00PM EDT
33.46 0.00 (0.00%)
After hours: 05:43PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Mar 202435.5135.5635.1635.3934.70312,400
05 Mar 202435.5135.7035.2235.3134.62199,300
04 Mar 202435.8836.2535.5135.6034.90159,800
01 Mar 202436.2236.2935.4835.6634.96156,700
29 Feb 202437.0037.0036.0036.1935.48222,700
28 Feb 202436.2937.0736.2936.7236.00205,700
27 Feb 202436.2636.6236.1236.5635.84119,600
26 Feb 202436.6236.7836.0036.2835.57210,400
23 Feb 202436.9037.1136.6436.7736.05136,600
22 Feb 202436.4236.8436.1836.7236.00366,900
21 Feb 202436.5236.6436.3036.6335.91156,500
20 Feb 202436.5637.2536.3936.4635.75160,700
16 Feb 202437.4637.7436.8236.8336.11348,000
15 Feb 202437.1837.9737.1237.6036.86185,600
14 Feb 202437.1037.4136.8437.1336.40201,900
13 Feb 202437.4337.5336.4236.8336.11283,000
12 Feb 202437.4538.2937.4237.7236.98316,800
09 Feb 202436.9637.4436.3437.3836.65193,200
08 Feb 202437.0037.2635.4237.0336.30336,500
07 Feb 202435.5235.8635.3535.8335.13221,200
06 Feb 202435.2935.7435.2935.5934.89114,800
05 Feb 202435.7435.8235.2135.4034.71186,500
02 Feb 202436.1736.4936.0536.1935.48129,500
01 Feb 202436.6036.6035.7236.3635.65205,700
31 Jan 202437.6038.0036.7836.8336.11179,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...