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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	40.64	40.64	39.73	39.76	39.76	188,200
14 Oct 2021	39.19	39.94	38.75	39.91	39.91	215,600
13 Oct 2021	39.97	40.08	38.76	38.97	38.97	143,300
12 Oct 2021	40.69	40.86	39.94	40.06	40.06	153,200
11 Oct 2021	41.25	41.43	40.55	40.58	40.58	96,800
08 Oct 2021	41.23	41.41	40.86	41.05	41.05	75,300
07 Oct 2021	40.67	41.20	40.67	41.10	41.10	141,000
06 Oct 2021	40.08	40.38	39.26	40.36	40.36	101,400
05 Oct 2021	40.58	40.72	39.95	40.27	40.27	248,500
04 Oct 2021	40.00	40.85	40.00	40.82	40.82	120,300
01 Oct 2021	39.98	40.75	39.60	40.17	40.17	175,200
30 Sept 2021	40.55	40.61	39.70	39.79	39.79	95,600
29 Sept 2021	40.02	40.61	39.81	40.25	40.25	122,100
28 Sept 2021	40.67	40.89	39.96	40.06	40.06	164,600
27 Sept 2021	39.81	41.21	39.81	40.58	40.58	162,800
24 Sept 2021	39.54	40.37	39.45	39.63	39.63	151,900
23 Sept 2021	39.39	39.95	39.39	39.47	39.47	126,400
22 Sept 2021	38.90	39.44	38.90	39.08	39.08	129,700
21 Sept 2021	39.16	39.32	38.62	38.62	38.62	143,700
20 Sept 2021	39.00	39.00	38.22	38.81	38.81	146,000
17 Sept 2021	39.23	39.74	38.94	39.66	39.66	564,200
16 Sept 2021	39.02	39.15	38.32	38.98	38.98	158,000
15 Sept 2021	39.48	39.76	38.96	38.99	38.99	175,400
15 Sept 2021	0.31 Dividend
14 Sept 2021	40.14	40.15	39.71	39.88	39.57	127,300
13 Sept 2021	40.34	40.40	39.46	40.04	39.73	89,800
10 Sept 2021	40.45	40.52	39.59	39.93	39.62	150,800
09 Sept 2021	40.70	40.89	40.40	40.41	40.10	123,900
08 Sept 2021	40.34	40.77	40.26	40.61	40.29	102,300
07 Sept 2021	40.99	41.04	40.50	40.53	40.21	101,500
03 Sept 2021	41.12	41.30	40.87	41.08	40.76	286,800
02 Sept 2021	41.34	41.52	41.13	41.15	40.83	99,900
01 Sept 2021	41.01	41.28	40.56	41.18	40.86	107,400
31 Aug 2021	41.05	41.48	40.96	41.00	40.68	117,000
30 Aug 2021	42.00	42.00	41.11	41.11	40.79	78,200
27 Aug 2021	41.14	41.93	41.14	41.81	41.48	108,900
26 Aug 2021	41.39	41.60	40.87	40.87	40.55	101,600
25 Aug 2021	41.64	41.97	41.38	41.46	41.14	123,400
24 Aug 2021	41.61	41.84	41.03	41.65	41.33	108,000
23 Aug 2021	41.15	41.66	40.96	41.54	41.22	247,100
20 Aug 2021	40.57	41.26	40.28	41.13	40.81	150,800
19 Aug 2021	40.05	40.82	39.92	40.50	40.19	146,600
18 Aug 2021	40.56	40.85	40.18	40.31	40.00	124,400
17 Aug 2021	40.56	41.19	40.32	40.80	40.48	164,000
16 Aug 2021	40.31	40.89	40.15	40.84	40.52	121,900
13 Aug 2021	40.45	40.64	40.30	40.57	40.25	92,800
12 Aug 2021	40.43	40.60	39.92	40.35	40.04	142,500
11 Aug 2021	40.17	40.49	40.07	40.19	39.88	132,100
10 Aug 2021	39.89	40.32	39.68	40.21	39.90	95,300
09 Aug 2021	40.17	40.33	39.85	39.86	39.55	93,100
06 Aug 2021	39.33	40.06	39.27	40.06	39.75	126,000
05 Aug 2021	39.33	39.34	38.90	39.00	38.70	164,400
04 Aug 2021	38.54	39.20	37.73	38.97	38.67	215,400
03 Aug 2021	39.56	39.56	37.53	38.93	38.63	529,800
02 Aug 2021	39.91	40.60	39.63	39.79	39.48	179,700
30 Jul 2021	39.64	40.33	39.47	39.81	39.50	181,900
29 Jul 2021	39.66	39.93	39.36	39.76	39.45	145,300
28 Jul 2021	39.38	39.92	38.64	39.42	39.11	170,500
27 Jul 2021	38.74	39.21	38.64	39.19	38.89	182,400
26 Jul 2021	38.79	39.24	38.79	39.07	38.77	103,900
23 Jul 2021	38.66	38.96	38.42	38.69	38.39	112,800
22 Jul 2021	38.46	39.13	38.05	38.55	38.25	152,900
21 Jul 2021	38.90	39.32	38.77	38.86	38.56	105,400
20 Jul 2021	38.05	39.30	37.97	38.60	38.30	240,600
19 Jul 2021	38.13	38.27	37.94	38.16	37.86	300,200
16 Jul 2021	39.03	39.16	38.45	38.70	38.40	146,600
15 Jul 2021	38.00	38.95	38.00	38.70	38.40	185,900
14 Jul 2021	37.80	38.57	37.75	38.30	38.00	273,500
13 Jul 2021	38.18	38.18	37.33	37.35	37.06	197,500
12 Jul 2021	37.50	38.35	37.49	38.35	38.05	212,400
09 Jul 2021	37.55	37.96	37.33	37.50	37.21	146,800
08 Jul 2021	37.44	37.53	36.59	37.00	36.71	314,600
07 Jul 2021	37.86	38.55	37.79	38.11	37.81	294,200
06 Jul 2021	38.45	38.80	37.70	38.19	37.89	181,400
02 Jul 2021	38.28	38.76	38.00	38.56	38.26	204,400
01 Jul 2021	37.54	37.97	37.41	37.74	37.45	124,900
30 Jun 2021	36.96	37.53	36.96	37.42	37.13	221,400
29 Jun 2021	37.54	37.77	37.14	37.16	36.87	214,300
28 Jun 2021	37.76	37.89	37.06	37.33	37.04	218,900
25 Jun 2021	38.10	38.36	37.88	37.88	37.59	527,700
24 Jun 2021	38.16	38.16	37.87	38.07	37.77	132,100
23 Jun 2021	38.40	38.55	37.99	37.99	37.69	212,400
22 Jun 2021	38.52	39.10	38.36	38.54	38.24	181,900
21 Jun 2021	37.72	38.69	37.56	38.55	38.25	188,000
18 Jun 2021	38.39	38.45	37.39	37.47	37.18	553,800
17 Jun 2021	39.22	39.22	38.47	38.61	38.31	316,800
16 Jun 2021	37.96	39.35	37.85	39.21	38.91	312,000
15 Jun 2021	38.28	38.67	37.92	38.14	37.84	325,900
15 Jun 2021	0.31 Dividend
14 Jun 2021	38.47	38.62	38.35	38.61	38.00	156,300
11 Jun 2021	38.28	38.64	38.22	38.53	37.92	76,100
10 Jun 2021	38.73	38.73	38.05	38.27	37.67	156,100
09 Jun 2021	39.25	39.30	38.39	38.42	37.82	147,500
08 Jun 2021	39.23	39.51	38.92	39.34	38.72	133,400
07 Jun 2021	39.65	39.68	39.36	39.39	38.77	154,600
04 Jun 2021	39.79	39.80	39.39	39.69	39.07	301,300
03 Jun 2021	39.41	39.74	39.18	39.73	39.10	161,100
02 Jun 2021	39.74	39.84	39.32	39.47	38.85	258,900
01 Jun 2021	39.93	39.97	39.53	39.73	39.10	199,200
28 May 2021	39.37	39.93	38.92	39.87	39.24	200,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,234.03+26.32(+0.37%)

FTSE 25022,984.24+123.85(+0.54%)

AIM1,229.10+4.02(+0.33%)

GBP/EUR1.1848+0.0063(+0.53%)

GBP/USD1.3751+0.0074(+0.54%)

BTC-GBP44,332.54-220.06(-0.49%)

Horace Mann Educators Corporation (HMN)

FTSE 100
7,234.03
+26.32(+0.37%)

FTSE 250
22,984.24
+123.85(+0.54%)

AIM
1,229.10
+4.02(+0.33%)

GBP/EUR
1.1848
+0.0063(+0.53%)

GBP/USD
1.3751
+0.0074(+0.54%)

BTC-GBP
44,332.54
-220.06(-0.49%)