UK markets closed

Horace Mann Educators Corporation (HMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.81+0.05 (+0.13%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202137.5537.9637.3337.5037.50145,100
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
28 Apr 202140.4940.5439.8539.8639.5494,700
27 Apr 202140.1940.6839.8240.2839.96238,300
26 Apr 202140.6241.0840.1440.3640.04172,800
23 Apr 202140.7140.9440.4640.4640.14182,300
22 Apr 202141.5841.9540.5640.5840.25185,800
21 Apr 202141.2641.8541.1641.6641.33254,300
20 Apr 202141.8841.8841.0141.1540.82179,800
19 Apr 202142.2942.2941.6841.9041.56184,600
16 Apr 202142.5142.5242.0442.2341.89232,900
15 Apr 202142.5942.8441.5642.2341.89143,500
14 Apr 202142.0042.7641.7742.4942.15409,200
13 Apr 202141.9042.4141.7441.9641.62273,800
12 Apr 202142.0242.3041.8442.1441.80306,600
09 Apr 202141.9642.0041.1141.8741.53282,500
08 Apr 202142.1742.3541.6641.8441.50536,800
07 Apr 202143.3943.6042.4342.4442.10288,000
06 Apr 202143.7144.1343.4243.4243.07165,600
05 Apr 202143.4643.9643.2843.7143.36156,100
01 Apr 202143.0543.1542.5843.1242.77127,700
31 Mar 202143.3443.6542.8843.2142.86260,000
30 Mar 202143.3343.8543.0643.4043.05135,600
29 Mar 202143.6744.3643.0343.0942.74215,900
26 Mar 202143.2843.8543.0443.8443.49168,800
25 Mar 202142.3543.3041.8842.8542.51234,200
24 Mar 202142.3743.3042.1842.2241.88279,500
23 Mar 202141.8142.6541.7242.0241.68260,300
22 Mar 202143.3043.3042.1442.2241.88326,200
19 Mar 202143.7644.6142.9443.4743.12762,700
18 Mar 202143.7044.4542.9543.8943.54184,500
17 Mar 202143.4443.7442.5043.4643.11190,000
16 Mar 202143.3143.4442.3543.2442.89180,800
16 Mar 20210.31 Dividend
15 Mar 202143.9043.9042.8543.6843.02183,400
12 Mar 202143.3744.0443.0843.9843.32185,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...