UK markets closed

Horace Mann Educators Corporation (HMN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.21-0.30 (-0.80%)
As of 02:41PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202237.4438.1137.0037.2137.21151,380
26 Jan 202238.2638.8237.2837.5137.51347,000
25 Jan 202237.9338.5537.0538.1438.14219,600
24 Jan 202236.7438.5536.5838.3338.33422,500
21 Jan 202237.1337.8037.0037.0437.04318,000
20 Jan 202237.2238.0136.9637.1337.13281,200
19 Jan 202239.0039.0037.1137.1337.13456,600
18 Jan 202239.4139.6338.7538.7938.79170,800
14 Jan 202238.7839.8638.7139.7739.77322,200
13 Jan 202238.5539.5538.5039.3439.34208,800
12 Jan 202238.9139.2338.4038.5538.55200,500
11 Jan 202239.5439.5538.2438.8738.87197,200
10 Jan 202239.7439.8739.1939.3539.35238,200
07 Jan 202238.9939.6238.9139.5639.56152,000
06 Jan 202238.7239.0738.4339.0339.03213,200
05 Jan 202239.0039.4038.4838.5138.51224,300
04 Jan 202238.8339.2938.6339.0139.01177,300
03 Jan 202238.9239.1238.5338.7138.71262,700
31 Dec 202138.7638.9638.6238.7038.70145,800
30 Dec 202139.0039.1738.6338.7638.76235,300
29 Dec 202139.2139.4038.8138.9238.92158,500
28 Dec 202138.9539.3738.8539.0939.09146,700
27 Dec 202138.7839.1038.3738.9738.97180,400
23 Dec 202138.1038.8638.0338.6338.63159,300
22 Dec 202137.3137.8537.1637.8337.83174,300
21 Dec 202136.7937.7536.7937.2537.25171,400
20 Dec 202137.2637.5936.2136.7036.70310,600
17 Dec 202137.3837.8337.1937.6837.68823,100
16 Dec 202137.8138.8037.6437.6837.68348,900
15 Dec 202137.6838.1037.3237.4337.43565,500
15 Dec 20210.31 Dividend
14 Dec 202137.8938.7137.8937.9637.65234,800
13 Dec 202138.1138.4937.6337.8037.49195,500
10 Dec 202138.3338.5538.0538.3238.01103,500
09 Dec 202138.2338.3537.8338.1437.83104,100
08 Dec 202138.5538.7938.4238.5738.26104,600
07 Dec 202138.7338.8638.0738.4938.18155,600
06 Dec 202138.1739.2438.1738.6238.30153,400
03 Dec 202138.0838.2137.2737.6137.30153,800
02 Dec 202137.3938.1337.0037.9637.65118,300
01 Dec 202137.7638.1137.0037.0436.74191,000
30 Nov 202136.7137.5236.3637.0736.77219,100
29 Nov 202138.2038.2537.0637.1236.82153,800
26 Nov 202137.8239.1137.1138.0337.72120,700
24 Nov 202139.3239.3338.8438.9638.6488,000
23 Nov 202139.1339.8339.1339.4639.14125,800
22 Nov 202138.6639.6638.3739.0738.75161,500
19 Nov 202138.2538.6437.8538.3238.01188,300
18 Nov 202139.2839.6738.5138.7038.38185,000
17 Nov 202139.5339.7738.8439.4139.09181,400
16 Nov 202140.8740.8739.6739.7739.45174,300
15 Nov 202141.1741.2640.6740.7640.43168,800
12 Nov 202141.6642.1040.9040.9940.66132,000
11 Nov 202140.5941.0540.2540.9040.57112,300
10 Nov 202140.4740.7140.1940.5740.24101,700
09 Nov 202140.2540.5039.9540.2039.87107,400
08 Nov 202140.8741.2440.4540.5040.17107,000
05 Nov 202139.6741.0639.6740.6640.33204,600
04 Nov 202141.3341.3338.6639.3439.02198,200
03 Nov 202139.9541.2939.4940.9740.64137,500
02 Nov 202140.2340.4139.9539.9839.65107,800
01 Nov 202139.3340.3738.8940.3039.97209,100
29 Oct 202139.6339.6739.1139.1838.86116,000
28 Oct 202139.2440.0839.2439.4839.16101,100
27 Oct 202140.1240.1739.1039.1838.8674,200
26 Oct 202140.3140.4240.0040.2039.87121,400
25 Oct 202140.5940.6240.2840.3440.0181,300
22 Oct 202140.7340.8440.4140.6240.2998,100
21 Oct 202140.5240.8140.3240.6340.30105,100
20 Oct 202139.9140.4639.7140.4140.0873,800
19 Oct 202140.4240.4239.7839.8839.55104,400
18 Oct 202139.6740.1639.5239.9639.63159,300
15 Oct 202140.6440.6439.7339.7639.44188,200
14 Oct 202139.1939.9438.7539.9139.58215,600
13 Oct 202139.9740.0838.7638.9738.65143,300
12 Oct 202140.6940.8639.9440.0639.73153,200
11 Oct 202141.2541.4340.5540.5840.2596,800
08 Oct 202141.2341.4140.8641.0540.7175,300
07 Oct 202140.6741.2040.6741.1040.76141,000
06 Oct 202140.0840.3839.2640.3640.03101,400
05 Oct 202140.5840.7239.9540.2739.94248,500
04 Oct 202140.0040.8540.0040.8240.49120,300
01 Oct 202139.9840.7539.6040.1739.84175,200
30 Sept 202140.5540.6139.7039.7939.4795,600
29 Sept 202140.0240.6139.8140.2539.92122,100
28 Sept 202140.6740.8939.9640.0639.73164,600
27 Sept 202139.8141.2139.8140.5840.25162,800
24 Sept 202139.5440.3739.4539.6339.31151,900
23 Sept 202139.3939.9539.3939.4739.15126,400
22 Sept 202138.9039.4438.9039.0838.76129,700
21 Sept 202139.1639.3238.6238.6238.30143,700
20 Sept 202139.0039.0038.2238.8138.49146,000
17 Sept 202139.2339.7438.9439.6639.34564,200
16 Sept 202139.0239.1538.3238.9838.66158,000
15 Sept 202139.4839.7638.9638.9938.67175,400
15 Sept 20210.31 Dividend
14 Sept 202140.1440.1539.7139.8839.25127,300
13 Sept 202140.3440.4039.4640.0439.4089,800
10 Sept 202140.4540.5239.5939.9339.30150,800
09 Sept 202140.7040.8940.4040.4139.77123,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...