Skip to main content

Horace Mann Educators Corp (NY: HMN )

32.78 -0.61 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.50 13.93 13.43 13.91 306,340 +0.42(+3.10%)
Dec 28, 2012 13.52 13.63 13.40 13.50 201,452 -0.11(-0.82%)
Dec 27, 2012 13.47 13.65 13.29 13.61 150,570 +0.14(+1.04%)
Dec 26, 2012 13.55 13.61 13.42 13.47 80,951 -0.04(-0.31%)
Dec 24, 2012 13.50 13.63 13.34 13.51 69,234 +0.02(+0.15%)
Dec 21, 2012 13.70 13.75 13.47 13.49 612,992 -0.28(-2.03%)
Dec 20, 2012 13.70 13.86 13.54 13.77 263,715 +0.11(+0.82%)
Dec 19, 2012 13.79 13.88 13.65 13.66 155,640 -0.08(-0.56%)
Dec 18, 2012 13.82 13.93 13.65 13.73 235,497 -0.10(-0.76%)
Dec 17, 2012 13.50 13.84 13.47 13.84 382,479 +0.38(+2.85%)
Dec 14, 2012 13.51 13.58 13.36 13.45 246,094 -0.10(-0.77%)
Dec 13, 2012 13.60 13.64 13.47 13.56 137,816 -0.03(-0.26%)
Dec 12, 2012 13.73 13.82 13.54 13.59 226,252 -0.07(-0.51%)
Dec 11, 2012 13.59 13.77 13.53 13.66 285,954 +0.09(+0.66%)
Dec 10, 2012 13.44 13.61 13.41 13.57 260,251 +0.16(+1.19%)
Dec 07, 2012 13.45 13.45 13.30 13.41 172,534 -0.04(-0.31%)
Dec 06, 2012 13.48 13.48 13.35 13.45 120,208 -0.01(-0.05%)
Dec 05, 2012 13.40 13.48 13.27 13.46 152,711 +0.09(+0.67%)
Dec 04, 2012 13.28 13.46 13.28 13.37 237,255 +0.15(+1.15%)
Nov 30, 2012 13.38 13.38 13.14 13.22 258,589 -0.12(-0.88%)
Nov 29, 2012 13.21 13.41 13.18 13.34 385,662 +0.19(+1.47%)
Nov 28, 2012 13.07 13.28 13.01 13.14 263,585 +0.02(+0.16%)
Nov 27, 2012 13.14 13.17 13.04 13.12 200,200 -0.01(-0.11%)
Nov 26, 2012 12.99 13.15 12.99 13.14 154,129 +0.08(+0.64%)
Nov 23, 2012 12.85 13.05 12.81 13.05 67,015 +0.24(+1.89%)
Nov 21, 2012 12.76 12.83 12.63 12.81 295,207 +0.12(+0.98%)
Nov 20, 2012 12.66 12.78 12.63 12.69 196,154 -0.01(-0.05%)
Nov 19, 2012 12.59 12.74 12.59 12.69 156,709 +0.23(+1.83%)
Nov 16, 2012 12.20 12.50 12.06 12.47 236,466 +0.21(+1.69%)
Nov 15, 2012 12.39 12.45 12.21 12.26 314,867 -0.15(-1.17%)
Nov 14, 2012 12.60 12.73 12.38 12.40 279,580 -0.18(-1.43%)
Nov 13, 2012 12.56 12.79 12.51 12.58 265,483 -0.04(-0.33%)
Nov 12, 2012 12.77 12.78 12.51 12.63 202,713 -0.08(-0.65%)
Nov 09, 2012 12.56 12.86 12.56 12.71 155,840 +0.14(+1.10%)
Nov 08, 2012 12.69 12.79 12.57 12.57 224,661 -0.11(-0.87%)
Nov 07, 2012 13.03 13.05 12.68 12.68 219,076 -0.50(-3.78%)
Nov 06, 2012 13.08 13.39 13.08 13.18 206,091 +0.08(+0.58%)
Nov 05, 2012 13.07 13.16 12.88 13.10 171,373 -0.01(-0.05%)
Nov 02, 2012 13.15 13.21 12.77 13.11 284,166 +0.04(+0.32%)
Nov 01, 2012 13.34 13.40 13.01 13.07 222,595 -0.21(-1.61%)
Oct 31, 2012 13.30 13.42 13.21 13.28 158,874 -0.14(-1.03%)
Oct 26, 2012 13.63 13.42 13.42 13.42 197,134 -0.17(-1.27%)
Oct 25, 2012 13.12 13.62 12.96 13.59 650,565 +0.73(+5.70%)
Oct 24, 2012 11.93 13.01 12.75 12.86 344,320 -0.10(-0.80%)
Oct 23, 2012 12.79 12.98 12.76 12.96 195,470 +0.19(+1.52%)
Oct 19, 2012 12.38 12.91 12.38 12.77 206,160 -0.16(-1.23%)
Oct 18, 2012 13.14 13.34 12.93 12.93 402,003 -0.21(-1.58%)
Oct 17, 2012 12.94 13.14 12.89 13.14 156,842 +0.25(+1.93%)
Oct 16, 2012 12.92 12.92 12.86 12.89 231,216 +0.01(+0.05%)
Oct 15, 2012 12.86 12.89 12.78 12.88 129,927 +0.08(+0.65%)
Oct 12, 2012 12.88 12.93 12.77 12.80 94,666 -0.10(-0.75%)
Oct 11, 2012 12.96 12.96 12.85 12.89 131,823 -0.03(-0.21%)
Oct 10, 2012 12.85 13.00 12.85 12.92 125,435 +0.08(+0.59%)
Oct 09, 2012 13.06 13.06 12.83 12.85 122,265 -0.17(-1.27%)
Oct 08, 2012 13.14 13.14 12.97 13.01 94,019 -0.05(-0.37%)
Oct 05, 2012 13.00 13.14 12.95 13.06 156,602 +0.08(+0.64%)
Oct 04, 2012 13.01 13.09 12.90 12.98 158,865 +0.06(+0.48%)
Oct 03, 2012 12.92 13.12 12.84 12.92 225,561 +0.05(+0.38%)
Oct 02, 2012 12.80 12.87 12.76 12.87 168,894 +0.08(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.