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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jul 2021	39.64	40.33	39.47	39.81	39.81	181,900
29 Jul 2021	39.66	39.93	39.36	39.76	39.76	145,300
28 Jul 2021	39.38	39.92	38.64	39.42	39.42	170,500
27 Jul 2021	38.74	39.21	38.64	39.19	39.19	182,400
26 Jul 2021	38.79	39.24	38.79	39.07	39.07	103,900
23 Jul 2021	38.66	38.96	38.42	38.69	38.69	112,800
22 Jul 2021	38.46	39.13	38.05	38.55	38.55	152,900
21 Jul 2021	38.90	39.32	38.77	38.86	38.86	105,400
20 Jul 2021	38.05	39.30	37.97	38.60	38.60	240,600
19 Jul 2021	38.13	38.27	37.94	38.16	38.16	300,200
16 Jul 2021	39.03	39.16	38.45	38.70	38.70	146,600
15 Jul 2021	38.00	38.95	38.00	38.70	38.70	185,900
14 Jul 2021	37.80	38.57	37.75	38.30	38.30	273,500
13 Jul 2021	38.18	38.18	37.33	37.35	37.35	197,500
12 Jul 2021	37.50	38.35	37.49	38.35	38.35	212,400
09 Jul 2021	37.55	37.96	37.33	37.50	37.50	145,100
08 Jul 2021	37.44	37.53	36.59	37.00	37.00	314,600
07 Jul 2021	37.86	38.55	37.79	38.11	38.11	294,200
06 Jul 2021	38.45	38.80	37.70	38.19	38.19	181,400
02 Jul 2021	38.28	38.76	38.00	38.56	38.56	204,400
01 Jul 2021	37.54	37.97	37.41	37.74	37.74	124,900
30 Jun 2021	36.96	37.53	36.96	37.42	37.42	221,400
29 Jun 2021	37.54	37.77	37.14	37.16	37.16	214,300
28 Jun 2021	37.76	37.89	37.06	37.33	37.33	218,900
25 Jun 2021	38.10	38.36	37.88	37.88	37.88	527,700
24 Jun 2021	38.16	38.16	37.87	38.07	38.07	132,100
23 Jun 2021	38.40	38.55	37.99	37.99	37.99	212,400
22 Jun 2021	38.52	39.10	38.36	38.54	38.54	181,900
21 Jun 2021	37.72	38.69	37.56	38.55	38.55	188,000
18 Jun 2021	38.39	38.45	37.39	37.47	37.47	553,800
17 Jun 2021	39.22	39.22	38.47	38.61	38.61	316,800
16 Jun 2021	37.96	39.35	37.85	39.21	39.21	312,000
15 Jun 2021	38.28	38.67	37.92	38.14	38.14	325,900
15 Jun 2021	0.31 Dividend
14 Jun 2021	38.47	38.62	38.35	38.61	38.30	156,300
11 Jun 2021	38.28	38.64	38.22	38.53	38.22	76,100
10 Jun 2021	38.73	38.73	38.05	38.27	37.96	156,100
09 Jun 2021	39.25	39.30	38.39	38.42	38.11	147,500
08 Jun 2021	39.23	39.51	38.92	39.34	39.02	133,400
07 Jun 2021	39.65	39.68	39.36	39.39	39.07	154,600
04 Jun 2021	39.79	39.80	39.39	39.69	39.37	301,300
03 Jun 2021	39.41	39.74	39.18	39.73	39.41	161,100
02 Jun 2021	39.74	39.84	39.32	39.47	39.15	258,900
01 Jun 2021	39.93	39.97	39.53	39.73	39.41	199,200
28 May 2021	39.37	39.93	38.92	39.87	39.55	200,600
27 May 2021	39.43	39.82	39.09	39.31	38.99	189,700
26 May 2021	38.78	39.33	38.56	39.23	38.92	218,100
25 May 2021	39.00	39.28	38.64	38.68	38.37	305,400
24 May 2021	39.33	39.46	38.86	38.98	38.67	262,700
21 May 2021	38.79	39.30	38.64	39.11	38.80	242,800
20 May 2021	38.30	38.53	37.82	38.53	38.22	231,000
19 May 2021	38.11	38.38	37.46	38.27	37.96	273,000
18 May 2021	39.12	39.12	38.34	38.38	38.07	124,200
17 May 2021	39.62	39.95	39.19	39.35	39.03	96,000
14 May 2021	39.91	39.99	39.49	39.67	39.35	135,300
13 May 2021	38.27	39.99	38.27	39.79	39.47	186,300
12 May 2021	39.13	39.23	38.28	38.38	38.07	128,600
11 May 2021	39.81	39.83	38.98	39.08	38.77	163,800
10 May 2021	40.35	41.01	39.97	40.01	39.69	248,300
07 May 2021	40.01	40.48	39.90	40.11	39.79	128,600
06 May 2021	39.74	40.35	38.96	40.35	40.03	230,800
05 May 2021	41.30	41.30	38.46	39.51	39.19	209,800
04 May 2021	40.86	41.23	40.36	40.84	40.51	197,700
03 May 2021	40.43	41.12	40.24	40.82	40.49	302,500
30 Apr 2021	40.20	40.44	39.86	40.10	39.78	164,000
29 Apr 2021	40.08	40.64	39.94	40.42	40.10	119,400
28 Apr 2021	40.49	40.54	39.85	39.86	39.54	94,700
27 Apr 2021	40.19	40.68	39.82	40.28	39.96	238,300
26 Apr 2021	40.62	41.08	40.14	40.36	40.04	172,800
23 Apr 2021	40.71	40.94	40.46	40.46	40.14	182,300
22 Apr 2021	41.58	41.95	40.56	40.58	40.25	185,800
21 Apr 2021	41.26	41.85	41.16	41.66	41.33	254,300
20 Apr 2021	41.88	41.88	41.01	41.15	40.82	179,800
19 Apr 2021	42.29	42.29	41.68	41.90	41.56	184,600
16 Apr 2021	42.51	42.52	42.04	42.23	41.89	232,900
15 Apr 2021	42.59	42.84	41.56	42.23	41.89	143,500
14 Apr 2021	42.00	42.76	41.77	42.49	42.15	409,200
13 Apr 2021	41.90	42.41	41.74	41.96	41.62	273,800
12 Apr 2021	42.02	42.30	41.84	42.14	41.80	306,600
09 Apr 2021	41.96	42.00	41.11	41.87	41.53	282,500
08 Apr 2021	42.17	42.35	41.66	41.84	41.50	536,800
07 Apr 2021	43.39	43.60	42.43	42.44	42.10	288,000
06 Apr 2021	43.71	44.13	43.42	43.42	43.07	165,600
05 Apr 2021	43.46	43.96	43.28	43.71	43.36	156,100
01 Apr 2021	43.05	43.15	42.58	43.12	42.77	127,700
31 Mar 2021	43.34	43.65	42.88	43.21	42.86	260,000
30 Mar 2021	43.33	43.85	43.06	43.40	43.05	135,600
29 Mar 2021	43.67	44.36	43.03	43.09	42.74	215,900
26 Mar 2021	43.28	43.85	43.04	43.84	43.49	168,800
25 Mar 2021	42.35	43.30	41.88	42.85	42.51	234,200
24 Mar 2021	42.37	43.30	42.18	42.22	41.88	279,500
23 Mar 2021	41.81	42.65	41.72	42.02	41.68	260,300
22 Mar 2021	43.30	43.30	42.14	42.22	41.88	326,200
19 Mar 2021	43.76	44.61	42.94	43.47	43.12	762,700
18 Mar 2021	43.70	44.45	42.95	43.89	43.54	184,500
17 Mar 2021	43.44	43.74	42.50	43.46	43.11	190,000
16 Mar 2021	43.31	43.44	42.35	43.24	42.89	180,800
16 Mar 2021	0.31 Dividend
15 Mar 2021	43.90	43.90	42.85	43.68	43.02	183,400
12 Mar 2021	43.37	44.04	43.08	43.98	43.32	185,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,032.30-46.12(-0.65%)

FTSE 25022,948.83-101.63(-0.44%)

AIM1,251.11+3.84(+0.31%)

GBP/EUR1.1713-0.0024(-0.20%)

GBP/USD1.3908-0.0050(-0.35%)

BTC-GBP30,054.90+60.17(+0.20%)

Horace Mann Educators Corporation (HMN)

FTSE 100
7,032.30
-46.12(-0.65%)

FTSE 250
22,948.83
-101.63(-0.44%)

AIM
1,251.11
+3.84(+0.31%)

GBP/EUR
1.1713
-0.0024(-0.20%)

GBP/USD
1.3908
-0.0050(-0.35%)

BTC-GBP
30,054.90
+60.17(+0.20%)