UK markets closed

Horace Mann Educators Corporation (HMN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.82+0.44 (+1.15%)
At close: 04:00PM EDT
38.82 +0.01 (+0.03%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202238.1338.8938.0038.8238.82192,100
30 Jun 202238.0138.7137.5938.3838.38231,600
29 Jun 202238.5838.5838.0538.2738.27260,600
28 Jun 202237.9838.6137.9538.4438.44243,500
27 Jun 202237.9938.1837.6037.9137.91201,800
24 Jun 202236.7637.9836.5637.6137.61371,200
23 Jun 202236.4436.8236.2036.6336.63327,900
22 Jun 202235.8136.5535.6036.3936.39237,300
21 Jun 202235.7536.0335.2235.8335.83177,900
17 Jun 202235.4335.8635.0635.4635.46439,700
16 Jun 202234.7635.2134.2234.9734.97367,000
15 Jun 202235.6035.7435.0035.1635.16191,100
14 Jun 202235.4136.0034.9135.2135.21168,100
14 Jun 20220.32 Dividend
13 Jun 202235.6836.6835.3435.9235.60224,900
10 Jun 202236.1136.4735.7636.2635.94185,100
09 Jun 202237.1937.4736.2836.3836.06223,700
08 Jun 202237.4137.7437.2037.4237.09220,500
07 Jun 202237.6638.0337.5437.7337.39280,100
06 Jun 202238.0738.4037.6837.8437.50327,600
03 Jun 202238.8938.9337.6137.7637.42218,700
02 Jun 202239.6339.6338.6238.9438.59442,600
01 Jun 202240.2840.3039.1939.5239.17226,800
31 May 202240.6141.0340.3140.4640.10226,300
27 May 202241.8742.2440.9741.0940.72250,700
26 May 202241.0042.1540.8941.8841.51310,800
25 May 202239.5040.1039.3739.5139.16194,200
24 May 202239.3439.7738.6439.6539.30168,600
23 May 202239.4539.6438.7839.3539.00211,700
20 May 202239.0939.2938.5439.2438.89217,000
19 May 202239.1039.4938.8239.0038.65322,000
18 May 202238.9439.6838.8239.4839.13380,400
17 May 202238.2838.9538.2238.9138.56159,300
16 May 202237.6638.2637.5637.9837.64122,300
13 May 202237.8738.0137.3437.8537.51179,900
12 May 202237.4637.7336.9637.7037.36199,900
11 May 202237.9638.4537.3537.5037.17187,900
10 May 202237.8338.3937.0537.6537.31239,200
09 May 202237.0338.1636.8037.5937.26290,800
06 May 202238.5539.0937.3337.4937.16398,900
05 May 202240.7940.9239.5039.8039.45200,300
04 May 202240.2541.3840.0141.2840.91136,600
03 May 202239.5440.3939.5340.0139.65140,500
02 May 202239.8240.2439.2939.8139.46244,700
29 Apr 202240.5540.6539.6839.8539.49144,400
28 Apr 202240.6540.7739.8140.7040.34112,000
27 Apr 202240.5640.8940.1940.3139.95201,500
26 Apr 202240.4240.8940.3140.5340.17226,000
25 Apr 202240.6640.9739.7640.8040.44257,000
22 Apr 202241.0041.2040.8240.9140.55227,900
21 Apr 202241.5041.5641.0041.2540.88120,300
20 Apr 202241.1241.4740.8541.2740.90142,700
19 Apr 202240.7640.9440.4140.7840.42189,200
18 Apr 202240.5140.8040.2540.6240.26115,100
14 Apr 202240.8041.1940.3640.6040.24140,500
13 Apr 202240.5340.8940.1640.7940.43119,600
12 Apr 202240.6241.1640.3240.5640.20197,000
11 Apr 202240.8941.4540.4140.4640.10177,300
08 Apr 202240.7140.9640.3740.4540.09209,700
07 Apr 202240.7940.8740.3040.5440.18223,700
06 Apr 202240.6541.3240.5840.7140.35177,900
05 Apr 202241.2741.8740.6040.7440.38213,300
04 Apr 202242.2542.3341.1141.4141.04207,200
01 Apr 202241.9242.6241.8142.4942.11177,000
31 Mar 202241.6641.9741.5241.8341.46301,400
30 Mar 202241.8842.1041.4041.7441.37221,200
29 Mar 202242.1142.3341.4741.6841.31286,700
28 Mar 202241.6741.7941.0841.6441.27229,700
25 Mar 202240.9041.6740.9041.6641.29171,600
24 Mar 202240.6140.9340.2840.9040.54200,100
23 Mar 202241.2441.2440.5540.6140.25195,600
22 Mar 202241.6441.8441.0541.3240.95245,600
21 Mar 202241.0341.6441.0341.3240.95160,800
18 Mar 202241.2541.2940.4740.9840.61378,600
17 Mar 202240.4041.7140.3841.4341.06174,900
16 Mar 202240.9641.0539.8640.6640.30192,700
16 Mar 20220.32 Dividend
15 Mar 202241.5941.8340.7941.0440.36148,000
14 Mar 202241.1741.3941.0041.3040.61122,000
11 Mar 202241.3241.8140.7940.8440.16135,800
10 Mar 202240.9741.3840.8741.1240.44133,100
09 Mar 202241.4541.8641.2141.3940.70213,400
08 Mar 202241.4642.0040.7240.7440.06295,500
07 Mar 202241.2441.6640.4941.2240.53200,000
04 Mar 202240.8041.2240.4541.1840.49208,200
03 Mar 202241.4941.7641.0841.5140.82204,100
02 Mar 202240.7041.8540.5041.3940.70231,300
01 Mar 202241.1341.3940.0340.6739.99282,100
28 Feb 202240.8141.9840.8141.5940.90319,400
25 Feb 202240.4741.7040.4741.6040.91150,900
24 Feb 202240.1840.5439.5540.3239.65238,800
23 Feb 202241.1941.5340.6540.8740.19147,000
22 Feb 202240.8041.3840.6141.0840.40165,100
18 Feb 202240.3741.1740.3740.8240.14278,400
17 Feb 202240.4040.5740.0340.4539.78132,900
16 Feb 202240.4141.1540.4140.7840.10104,500
15 Feb 202240.2740.9740.2740.6039.92134,600
14 Feb 202240.6440.9039.9440.0839.41244,500
11 Feb 202241.1141.2940.3440.5039.83194,500
10 Feb 202240.8441.5440.6641.1140.43223,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...