UK markets closed

Horace Mann Educators Corporation (HMN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.13+0.06 (+0.18%)
As of 01:53PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202333.2433.3032.8533.1333.1345,311
06 Dec 202333.5233.9433.0333.0733.07252,000
05 Dec 202333.6133.8933.4133.4633.46287,500
04 Dec 202333.2333.8032.9733.6733.67192,500
01 Dec 202333.3433.7433.0533.3733.37176,000
30 Nov 202333.0633.4832.8333.4633.46247,800
29 Nov 202333.1633.4932.8232.9332.93136,400
28 Nov 202333.5833.5832.9933.1433.14148,300
27 Nov 202333.3433.6533.2233.5833.58138,800
24 Nov 202333.4333.6133.2233.4433.4450,500
22 Nov 202332.5433.3132.5433.3033.30192,200
21 Nov 202332.5032.8832.2832.4932.49105,400
20 Nov 202332.4132.5932.1332.4632.46185,100
17 Nov 202332.8233.2432.4932.5032.50301,600
16 Nov 202332.6933.0032.2132.7432.74267,000
15 Nov 202332.8132.9132.4732.6332.63156,300
14 Nov 202332.5833.0132.5332.9332.93207,400
13 Nov 202332.1132.3331.9732.2032.20313,400
10 Nov 202331.8932.2631.5332.2032.20300,000
09 Nov 202332.4532.5931.8331.8631.86190,200
08 Nov 202332.7432.7732.2632.4932.49108,200
07 Nov 202333.0933.8232.6732.6832.68174,700
06 Nov 202333.0133.5132.8333.1233.12266,500
03 Nov 202332.7033.0731.6833.0033.00295,400
02 Nov 202331.9532.1431.5931.9731.97255,200
01 Nov 202331.6332.1431.4031.7831.78159,600
31 Oct 202331.3231.8431.1031.7331.73149,600
30 Oct 202331.2931.4031.0531.3131.31132,400
27 Oct 202331.5331.6030.7030.9630.96164,400
26 Oct 202331.8432.0931.3531.6731.67195,100
25 Oct 202331.1431.9031.1331.7631.76167,400
24 Oct 202331.1131.4531.0831.2331.23196,500
23 Oct 202331.0331.3230.9530.9730.97244,700
20 Oct 202331.6731.6731.1431.2331.23192,000
19 Oct 202331.9532.1331.5131.5831.58395,900
18 Oct 202331.9332.3431.6032.1232.12134,700
17 Oct 202331.6032.2431.2732.0532.05221,100
16 Oct 202330.9731.7430.9731.6731.67175,300
13 Oct 202330.4730.9130.4030.8330.83159,600
12 Oct 202330.3630.5029.8830.2430.24184,600
11 Oct 202329.7430.3529.7430.3330.33118,300
10 Oct 202329.7429.8729.5029.7329.73188,100
09 Oct 202329.4929.8629.4929.7029.70114,200
06 Oct 202329.4029.7428.4929.4829.48101,500
05 Oct 202328.9329.5028.9329.4829.48206,300
04 Oct 202328.6729.0728.5028.9528.95167,600
03 Oct 202328.9629.0228.5328.6728.67206,100
02 Oct 202329.2829.2828.5629.0029.00263,700
29 Sept 202329.7729.9029.2729.3829.38269,800
28 Sept 202329.6030.0629.6029.8029.80368,000
27 Sept 202329.8530.0029.2129.5529.55185,400
26 Sept 202329.6930.1929.6929.7829.78268,900
25 Sept 202329.6429.7729.4529.4629.46155,700
22 Sept 202329.5929.9129.5629.7329.73203,400
21 Sept 202329.2529.5529.0529.4829.48173,100
20 Sept 202329.1829.6629.1429.2829.28154,500
19 Sept 202328.8829.2328.8729.0529.05199,100
18 Sept 202329.4629.4628.7228.7928.79280,700
15 Sept 202329.1529.5128.9429.4029.40698,300
14 Sept 202328.8429.2028.2729.1929.19274,000
14 Sept 20230.33 Dividend
13 Sept 202329.2229.2628.7928.8128.48294,400
12 Sept 202328.7629.1128.7329.0228.69173,100
11 Sept 202328.6228.9728.5128.6328.30308,900
08 Sept 202328.5328.9928.3328.4828.15312,400
07 Sept 202328.6128.7628.4128.5228.19274,800
06 Sept 202328.4628.6328.2528.5728.24157,200
05 Sept 202329.0029.0528.1828.3127.99208,700
01 Sept 202328.8129.2328.8129.1728.84169,000
31 Aug 202328.8229.1428.5828.6628.33144,000
30 Aug 202328.8129.0228.6028.8328.50102,900
29 Aug 202329.0429.0428.7128.8528.52110,000
28 Aug 202328.8929.1628.8028.9028.57217,900
25 Aug 202328.6828.8528.5028.8528.52148,300
24 Aug 202327.8128.5927.8128.5728.24195,100
23 Aug 202328.0328.1127.8527.9427.62144,700
22 Aug 202328.2428.4027.9728.0227.70151,000
21 Aug 202328.4328.5528.3028.3728.05149,800
18 Aug 202328.5228.8228.5028.5028.17160,900
17 Aug 202328.4828.8028.4128.6428.31165,500
16 Aug 202328.1928.5628.1928.4028.07163,300
15 Aug 202328.5228.5228.2628.3228.00167,500
14 Aug 202329.3729.3728.7128.7828.45243,400
11 Aug 202329.2429.8129.1829.3829.04262,200
10 Aug 202328.8129.2628.6729.2628.92296,400
09 Aug 202328.6528.8728.5128.7228.39177,100
08 Aug 202328.8128.9528.4528.7928.46158,500
07 Aug 202328.8229.3228.8229.0828.75211,400
04 Aug 202328.3528.8928.2428.8128.48225,100
03 Aug 202328.4528.4828.0728.4528.12316,800
02 Aug 202329.5029.5028.1428.7028.37476,000
01 Aug 202330.2430.2629.7229.9429.60204,100
31 Jul 202329.9230.2529.9230.1329.78274,300
28 Jul 202330.1130.3529.8329.9929.65269,400
27 Jul 202329.8729.8929.6329.8629.52271,900
26 Jul 202329.4529.9929.4529.7829.44170,200
25 Jul 202329.5929.8629.2829.3629.02235,400
24 Jul 202329.3529.9729.3529.6929.35373,800
21 Jul 202329.5629.7528.9329.3228.98539,000
20 Jul 202329.4629.6929.3429.6429.30226,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...