Horace Mann Educators Corporation (HMN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.82

+0.44

(+1.15%)

At close: 04:00PM EDT

38.82

+0.01

(+0.03%)

After hours:

04:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	38.13	38.89	38.00	38.82	38.82	192,100
30 Jun 2022	38.01	38.71	37.59	38.38	38.38	231,600
29 Jun 2022	38.58	38.58	38.05	38.27	38.27	260,600
28 Jun 2022	37.98	38.61	37.95	38.44	38.44	243,500
27 Jun 2022	37.99	38.18	37.60	37.91	37.91	201,800
24 Jun 2022	36.76	37.98	36.56	37.61	37.61	371,200
23 Jun 2022	36.44	36.82	36.20	36.63	36.63	327,900
22 Jun 2022	35.81	36.55	35.60	36.39	36.39	237,300
21 Jun 2022	35.75	36.03	35.22	35.83	35.83	177,900
17 Jun 2022	35.43	35.86	35.06	35.46	35.46	439,700
16 Jun 2022	34.76	35.21	34.22	34.97	34.97	367,000
15 Jun 2022	35.60	35.74	35.00	35.16	35.16	191,100
14 Jun 2022	35.41	36.00	34.91	35.21	35.21	168,100
14 Jun 2022	0.32 Dividend
13 Jun 2022	35.68	36.68	35.34	35.92	35.60	224,900
10 Jun 2022	36.11	36.47	35.76	36.26	35.94	185,100
09 Jun 2022	37.19	37.47	36.28	36.38	36.06	223,700
08 Jun 2022	37.41	37.74	37.20	37.42	37.09	220,500
07 Jun 2022	37.66	38.03	37.54	37.73	37.39	280,100
06 Jun 2022	38.07	38.40	37.68	37.84	37.50	327,600
03 Jun 2022	38.89	38.93	37.61	37.76	37.42	218,700
02 Jun 2022	39.63	39.63	38.62	38.94	38.59	442,600
01 Jun 2022	40.28	40.30	39.19	39.52	39.17	226,800
31 May 2022	40.61	41.03	40.31	40.46	40.10	226,300
27 May 2022	41.87	42.24	40.97	41.09	40.72	250,700
26 May 2022	41.00	42.15	40.89	41.88	41.51	310,800
25 May 2022	39.50	40.10	39.37	39.51	39.16	194,200
24 May 2022	39.34	39.77	38.64	39.65	39.30	168,600
23 May 2022	39.45	39.64	38.78	39.35	39.00	211,700
20 May 2022	39.09	39.29	38.54	39.24	38.89	217,000
19 May 2022	39.10	39.49	38.82	39.00	38.65	322,000
18 May 2022	38.94	39.68	38.82	39.48	39.13	380,400
17 May 2022	38.28	38.95	38.22	38.91	38.56	159,300
16 May 2022	37.66	38.26	37.56	37.98	37.64	122,300
13 May 2022	37.87	38.01	37.34	37.85	37.51	179,900
12 May 2022	37.46	37.73	36.96	37.70	37.36	199,900
11 May 2022	37.96	38.45	37.35	37.50	37.17	187,900
10 May 2022	37.83	38.39	37.05	37.65	37.31	239,200
09 May 2022	37.03	38.16	36.80	37.59	37.26	290,800
06 May 2022	38.55	39.09	37.33	37.49	37.16	398,900
05 May 2022	40.79	40.92	39.50	39.80	39.45	200,300
04 May 2022	40.25	41.38	40.01	41.28	40.91	136,600
03 May 2022	39.54	40.39	39.53	40.01	39.65	140,500
02 May 2022	39.82	40.24	39.29	39.81	39.46	244,700
29 Apr 2022	40.55	40.65	39.68	39.85	39.49	144,400
28 Apr 2022	40.65	40.77	39.81	40.70	40.34	112,000
27 Apr 2022	40.56	40.89	40.19	40.31	39.95	201,500
26 Apr 2022	40.42	40.89	40.31	40.53	40.17	226,000
25 Apr 2022	40.66	40.97	39.76	40.80	40.44	257,000
22 Apr 2022	41.00	41.20	40.82	40.91	40.55	227,900
21 Apr 2022	41.50	41.56	41.00	41.25	40.88	120,300
20 Apr 2022	41.12	41.47	40.85	41.27	40.90	142,700
19 Apr 2022	40.76	40.94	40.41	40.78	40.42	189,200
18 Apr 2022	40.51	40.80	40.25	40.62	40.26	115,100
14 Apr 2022	40.80	41.19	40.36	40.60	40.24	140,500
13 Apr 2022	40.53	40.89	40.16	40.79	40.43	119,600
12 Apr 2022	40.62	41.16	40.32	40.56	40.20	197,000
11 Apr 2022	40.89	41.45	40.41	40.46	40.10	177,300
08 Apr 2022	40.71	40.96	40.37	40.45	40.09	209,700
07 Apr 2022	40.79	40.87	40.30	40.54	40.18	223,700
06 Apr 2022	40.65	41.32	40.58	40.71	40.35	177,900
05 Apr 2022	41.27	41.87	40.60	40.74	40.38	213,300
04 Apr 2022	42.25	42.33	41.11	41.41	41.04	207,200
01 Apr 2022	41.92	42.62	41.81	42.49	42.11	177,000
31 Mar 2022	41.66	41.97	41.52	41.83	41.46	301,400
30 Mar 2022	41.88	42.10	41.40	41.74	41.37	221,200
29 Mar 2022	42.11	42.33	41.47	41.68	41.31	286,700
28 Mar 2022	41.67	41.79	41.08	41.64	41.27	229,700
25 Mar 2022	40.90	41.67	40.90	41.66	41.29	171,600
24 Mar 2022	40.61	40.93	40.28	40.90	40.54	200,100
23 Mar 2022	41.24	41.24	40.55	40.61	40.25	195,600
22 Mar 2022	41.64	41.84	41.05	41.32	40.95	245,600
21 Mar 2022	41.03	41.64	41.03	41.32	40.95	160,800
18 Mar 2022	41.25	41.29	40.47	40.98	40.61	378,600
17 Mar 2022	40.40	41.71	40.38	41.43	41.06	174,900
16 Mar 2022	40.96	41.05	39.86	40.66	40.30	192,700
16 Mar 2022	0.32 Dividend
15 Mar 2022	41.59	41.83	40.79	41.04	40.36	148,000
14 Mar 2022	41.17	41.39	41.00	41.30	40.61	122,000
11 Mar 2022	41.32	41.81	40.79	40.84	40.16	135,800
10 Mar 2022	40.97	41.38	40.87	41.12	40.44	133,100
09 Mar 2022	41.45	41.86	41.21	41.39	40.70	213,400
08 Mar 2022	41.46	42.00	40.72	40.74	40.06	295,500
07 Mar 2022	41.24	41.66	40.49	41.22	40.53	200,000
04 Mar 2022	40.80	41.22	40.45	41.18	40.49	208,200
03 Mar 2022	41.49	41.76	41.08	41.51	40.82	204,100
02 Mar 2022	40.70	41.85	40.50	41.39	40.70	231,300
01 Mar 2022	41.13	41.39	40.03	40.67	39.99	282,100
28 Feb 2022	40.81	41.98	40.81	41.59	40.90	319,400
25 Feb 2022	40.47	41.70	40.47	41.60	40.91	150,900
24 Feb 2022	40.18	40.54	39.55	40.32	39.65	238,800
23 Feb 2022	41.19	41.53	40.65	40.87	40.19	147,000
22 Feb 2022	40.80	41.38	40.61	41.08	40.40	165,100
18 Feb 2022	40.37	41.17	40.37	40.82	40.14	278,400
17 Feb 2022	40.40	40.57	40.03	40.45	39.78	132,900
16 Feb 2022	40.41	41.15	40.41	40.78	40.10	104,500
15 Feb 2022	40.27	40.97	40.27	40.60	39.92	134,600
14 Feb 2022	40.64	40.90	39.94	40.08	39.41	244,500
11 Feb 2022	41.11	41.29	40.34	40.50	39.83	194,500
10 Feb 2022	40.84	41.54	40.66	41.11	40.43	223,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.59%)

BTC-GBP15,877.67-214.08(-1.33%)

Horace Mann Educators Corporation (HMN)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.59%)

BTC-GBP
15,877.67
-214.08(-1.33%)