UK markets closed

Horace Mann Educators Corporation (HMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.76-0.15 (-0.38%)
At close: 4:00PM EDT
39.76 0.00 (0.00%)
After hours: 05:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202140.6440.6439.7339.7639.76188,200
14 Oct 202139.1939.9438.7539.9139.91215,600
13 Oct 202139.9740.0838.7638.9738.97143,300
12 Oct 202140.6940.8639.9440.0640.06153,200
11 Oct 202141.2541.4340.5540.5840.5896,800
08 Oct 202141.2341.4140.8641.0541.0575,300
07 Oct 202140.6741.2040.6741.1041.10141,000
06 Oct 202140.0840.3839.2640.3640.36101,400
05 Oct 202140.5840.7239.9540.2740.27248,500
04 Oct 202140.0040.8540.0040.8240.82120,300
01 Oct 202139.9840.7539.6040.1740.17175,200
30 Sept 202140.5540.6139.7039.7939.7995,600
29 Sept 202140.0240.6139.8140.2540.25122,100
28 Sept 202140.6740.8939.9640.0640.06164,600
27 Sept 202139.8141.2139.8140.5840.58162,800
24 Sept 202139.5440.3739.4539.6339.63151,900
23 Sept 202139.3939.9539.3939.4739.47126,400
22 Sept 202138.9039.4438.9039.0839.08129,700
21 Sept 202139.1639.3238.6238.6238.62143,700
20 Sept 202139.0039.0038.2238.8138.81146,000
17 Sept 202139.2339.7438.9439.6639.66564,200
16 Sept 202139.0239.1538.3238.9838.98158,000
15 Sept 202139.4839.7638.9638.9938.99175,400
15 Sept 20210.31 Dividend
14 Sept 202140.1440.1539.7139.8839.57127,300
13 Sept 202140.3440.4039.4640.0439.7389,800
10 Sept 202140.4540.5239.5939.9339.62150,800
09 Sept 202140.7040.8940.4040.4140.10123,900
08 Sept 202140.3440.7740.2640.6140.29102,300
07 Sept 202140.9941.0440.5040.5340.21101,500
03 Sept 202141.1241.3040.8741.0840.76286,800
02 Sept 202141.3441.5241.1341.1540.8399,900
01 Sept 202141.0141.2840.5641.1840.86107,400
31 Aug 202141.0541.4840.9641.0040.68117,000
30 Aug 202142.0042.0041.1141.1140.7978,200
27 Aug 202141.1441.9341.1441.8141.48108,900
26 Aug 202141.3941.6040.8740.8740.55101,600
25 Aug 202141.6441.9741.3841.4641.14123,400
24 Aug 202141.6141.8441.0341.6541.33108,000
23 Aug 202141.1541.6640.9641.5441.22247,100
20 Aug 202140.5741.2640.2841.1340.81150,800
19 Aug 202140.0540.8239.9240.5040.19146,600
18 Aug 202140.5640.8540.1840.3140.00124,400
17 Aug 202140.5641.1940.3240.8040.48164,000
16 Aug 202140.3140.8940.1540.8440.52121,900
13 Aug 202140.4540.6440.3040.5740.2592,800
12 Aug 202140.4340.6039.9240.3540.04142,500
11 Aug 202140.1740.4940.0740.1939.88132,100
10 Aug 202139.8940.3239.6840.2139.9095,300
09 Aug 202140.1740.3339.8539.8639.5593,100
06 Aug 202139.3340.0639.2740.0639.75126,000
05 Aug 202139.3339.3438.9039.0038.70164,400
04 Aug 202138.5439.2037.7338.9738.67215,400
03 Aug 202139.5639.5637.5338.9338.63529,800
02 Aug 202139.9140.6039.6339.7939.48179,700
30 Jul 202139.6440.3339.4739.8139.50181,900
29 Jul 202139.6639.9339.3639.7639.45145,300
28 Jul 202139.3839.9238.6439.4239.11170,500
27 Jul 202138.7439.2138.6439.1938.89182,400
26 Jul 202138.7939.2438.7939.0738.77103,900
23 Jul 202138.6638.9638.4238.6938.39112,800
22 Jul 202138.4639.1338.0538.5538.25152,900
21 Jul 202138.9039.3238.7738.8638.56105,400
20 Jul 202138.0539.3037.9738.6038.30240,600
19 Jul 202138.1338.2737.9438.1637.86300,200
16 Jul 202139.0339.1638.4538.7038.40146,600
15 Jul 202138.0038.9538.0038.7038.40185,900
14 Jul 202137.8038.5737.7538.3038.00273,500
13 Jul 202138.1838.1837.3337.3537.06197,500
12 Jul 202137.5038.3537.4938.3538.05212,400
09 Jul 202137.5537.9637.3337.5037.21146,800
08 Jul 202137.4437.5336.5937.0036.71314,600
07 Jul 202137.8638.5537.7938.1137.81294,200
06 Jul 202138.4538.8037.7038.1937.89181,400
02 Jul 202138.2838.7638.0038.5638.26204,400
01 Jul 202137.5437.9737.4137.7437.45124,900
30 Jun 202136.9637.5336.9637.4237.13221,400
29 Jun 202137.5437.7737.1437.1636.87214,300
28 Jun 202137.7637.8937.0637.3337.04218,900
25 Jun 202138.1038.3637.8837.8837.59527,700
24 Jun 202138.1638.1637.8738.0737.77132,100
23 Jun 202138.4038.5537.9937.9937.69212,400
22 Jun 202138.5239.1038.3638.5438.24181,900
21 Jun 202137.7238.6937.5638.5538.25188,000
18 Jun 202138.3938.4537.3937.4737.18553,800
17 Jun 202139.2239.2238.4738.6138.31316,800
16 Jun 202137.9639.3537.8539.2138.91312,000
15 Jun 202138.2838.6737.9238.1437.84325,900
15 Jun 20210.31 Dividend
14 Jun 202138.4738.6238.3538.6138.00156,300
11 Jun 202138.2838.6438.2238.5337.9276,100
10 Jun 202138.7338.7338.0538.2737.67156,100
09 Jun 202139.2539.3038.3938.4237.82147,500
08 Jun 202139.2339.5138.9239.3438.72133,400
07 Jun 202139.6539.6839.3639.3938.77154,600
04 Jun 202139.7939.8039.3939.6939.07301,300
03 Jun 202139.4139.7439.1839.7339.10161,100
02 Jun 202139.7439.8439.3239.4738.85258,900
01 Jun 202139.9339.9739.5339.7339.10199,200
28 May 202139.3739.9338.9239.8739.24200,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...