UK markets closed

Horace Mann Educators Corporation (HMN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.22-0.83 (-2.18%)
As of 03:17PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202237.8938.0837.0337.2237.22104,310
02 Dec 202238.0238.2037.9238.0538.05134,300
01 Dec 202238.8138.8238.1338.1638.16164,100
30 Nov 202238.1438.7137.5538.5938.59329,600
29 Nov 202237.7938.4237.7238.2938.29128,800
28 Nov 202237.7337.9637.4537.8637.86182,100
25 Nov 202237.4637.8836.9837.6037.6078,600
23 Nov 202237.2137.3336.9437.1337.13133,300
22 Nov 202237.8137.9237.1537.2037.20200,200
21 Nov 202237.4738.0237.2737.5037.50188,500
18 Nov 202238.0338.1837.2437.3137.31156,900
17 Nov 202237.1837.6337.1837.5537.55185,800
16 Nov 202237.3037.4937.0137.2937.29155,000
15 Nov 202237.9838.0537.0237.2137.21233,900
14 Nov 202237.8738.1337.2137.5237.52203,700
11 Nov 202238.2838.4437.3137.6837.68179,400
10 Nov 202238.1038.9937.6238.2238.22198,400
09 Nov 202238.3238.5937.2837.3637.36193,000
08 Nov 202238.8639.2738.2538.4038.40199,800
07 Nov 202238.5739.0838.1238.6638.66217,300
04 Nov 202238.6939.3737.6038.7138.71267,600
03 Nov 202239.1339.7238.3839.6739.67255,900
02 Nov 202239.4140.1339.1439.5139.51205,700
01 Nov 202239.4539.9639.1939.2139.21203,400
31 Oct 202239.0939.7038.7539.4639.46300,400
28 Oct 202238.2639.2037.9139.1839.18370,100
27 Oct 202238.1638.7537.8738.1838.18194,500
26 Oct 202238.9538.9537.8837.9037.90200,000
25 Oct 202238.2938.8238.1438.6138.61160,200
24 Oct 202237.8838.5137.5538.2538.25153,200
21 Oct 202237.1237.8036.8937.6337.63176,100
20 Oct 202238.4338.4336.7136.8936.89169,300
19 Oct 202238.5338.9137.9638.7138.71220,600
18 Oct 202239.1639.2538.3738.6438.64243,400
17 Oct 202239.1039.4938.7638.7738.77208,300
14 Oct 202239.0039.6138.6038.8338.83135,600
13 Oct 202237.0039.0536.8539.0039.00211,700
12 Oct 202237.5837.7437.1737.3537.35160,000
11 Oct 202236.8937.8436.8537.3437.34157,700
10 Oct 202236.2737.0736.2436.9036.90124,700
07 Oct 202236.3236.7135.6336.0636.06213,900
06 Oct 202236.1836.3135.8736.2036.20126,900
05 Oct 202236.7237.1236.3636.4136.41134,100
04 Oct 202236.1737.1836.1737.1537.15233,700
03 Oct 202235.8635.9935.1835.7835.78152,400
30 Sept 202235.8736.4335.2135.2935.29317,000
29 Sept 202235.5335.8135.0435.7535.75128,900
28 Sept 202235.9536.1435.4735.6835.68218,700
27 Sept 202235.8236.4435.5335.7735.77197,000
26 Sept 202235.9336.6835.6235.7035.70208,600
23 Sept 202236.3436.4435.9936.3236.32187,700
22 Sept 202237.0037.0636.3736.5636.56249,900
21 Sept 202237.5037.5236.6836.8436.84427,600
20 Sept 202236.9437.3936.7637.2537.25256,300
19 Sept 202235.8237.1535.6437.1037.10205,900
16 Sept 202235.8036.1835.4236.1436.14496,100
15 Sept 202235.9536.3635.8135.9535.95248,200
15 Sept 20220.32 Dividend
14 Sept 202236.4036.5535.8336.4936.17162,100
13 Sept 202236.9437.0636.0936.3135.99132,000
12 Sept 202237.0437.3336.7337.3337.00121,400
09 Sept 202236.4336.9036.2536.7236.40122,300
08 Sept 202235.4336.1635.3736.1635.84136,100
07 Sept 202234.8635.8034.8635.6635.35203,400
06 Sept 202235.8635.8634.6035.0334.72198,200
02 Sept 202235.9636.4535.3535.5735.26140,100
01 Sept 202235.2135.7835.1635.6335.32176,400
31 Aug 202236.2936.2935.4635.7735.46161,600
30 Aug 202236.3136.6636.1436.3035.98107,900
29 Aug 202236.4936.5935.9136.4836.16126,500
26 Aug 202237.5037.5136.7136.8136.49146,300
25 Aug 202236.9237.6836.9237.3837.05145,100
24 Aug 202237.0937.1536.6837.0136.69110,100
23 Aug 202237.4037.8237.1037.1936.86122,400
22 Aug 202237.8038.0737.5337.6237.29232,500
19 Aug 202237.9039.5137.6938.1437.81309,800
18 Aug 202237.5637.7837.5237.6237.29100,200
17 Aug 202237.4037.7937.3337.6837.35135,300
16 Aug 202237.2137.9537.2137.6937.36136,200
15 Aug 202237.1937.8237.0037.5137.18157,800
12 Aug 202237.0637.6736.7437.5837.25162,200
11 Aug 202236.4236.9136.2136.7636.44189,300
10 Aug 202236.4836.6435.9035.9835.66263,900
09 Aug 202235.4436.0735.4435.8735.56246,700
08 Aug 202235.2135.5835.0335.2934.98247,500
05 Aug 202234.7235.2933.5835.2034.89239,300
04 Aug 202233.6033.8833.1733.7833.48353,500
03 Aug 202233.5733.5732.8433.3333.04171,500
02 Aug 202234.1334.6233.4733.4833.19194,900
01 Aug 202234.0634.5033.8234.3334.03176,400
29 Jul 202234.4734.7034.2434.2533.95237,700
28 Jul 202234.7234.7233.7734.4734.17241,300
27 Jul 202234.2234.6733.9934.4834.18220,700
26 Jul 202234.3534.7634.2434.2733.97229,500
25 Jul 202233.6434.4433.6034.3434.04246,500
22 Jul 202234.1134.4033.3733.6233.33215,000
21 Jul 202233.4633.9732.9933.9633.66269,800
20 Jul 202233.6434.0533.1533.9733.67259,200
19 Jul 202232.9234.0632.7633.7733.47273,800
18 Jul 202233.8734.0232.6032.7432.45359,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...