HMN: Historical Prices for HORACE MANN EDUCATOR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.74	13.02	12.56	12.68	158,300	12.68
20-Nov-09	12.35	12.59	12.35	12.46	148,100	12.46
19-Nov-09	12.61	12.61	12.22	12.51	166,200	12.51
18-Nov-09	12.92	13.04	12.68	12.75	105,600	12.75
17-Nov-09	12.92	12.96	12.69	12.83	115,100	12.83
16-Nov-09	12.55	13.04	12.42	12.98	321,400	12.98
13-Nov-09	12.59	12.63	12.28	12.46	233,500	12.46
12-Nov-09	12.98	13.12	12.44	12.49	167,500	12.49
11-Nov-09	13.22	13.29	12.88	13.05	125,600	13.05
10-Nov-09	13.00	13.28	12.83	13.03	180,400	13.03
9-Nov-09	12.90	13.13	12.90	13.08	138,300	13.08
6-Nov-09	12.50	12.77	12.33	12.72	189,800	12.72
5-Nov-09	12.18	12.69	12.15	12.50	547,200	12.50
4-Nov-09	12.47	12.54	11.95	12.05	335,200	12.05
3-Nov-09	12.15	12.57	12.13	12.38	399,300	12.38
2-Nov-09	12.45	12.77	12.04	12.35	257,500	12.35
30-Oct-09	13.18	13.27	12.33	12.43	380,200	12.43
29-Oct-09	13.03	13.85	12.24	13.39	327,500	13.39
28-Oct-09	13.32	13.46	12.80	12.93	326,700	12.93
27-Oct-09	13.43	13.80	13.28	13.39	175,700	13.39
26-Oct-09	13.58	13.80	13.26	13.28	213,000	13.28
23-Oct-09	14.10	14.20	13.47	13.51	150,400	13.51
22-Oct-09	13.79	14.18	13.78	14.07	131,200	14.07
21-Oct-09	14.03	14.45	13.83	13.84	277,400	13.84
20-Oct-09	14.43	14.48	13.77	14.00	160,400	14.00
19-Oct-09	14.30	14.55	14.20	14.39	115,100	14.39
16-Oct-09	14.40	14.61	14.05	14.31	323,400	14.31
15-Oct-09	14.38	14.64	14.09	14.50	150,600	14.50
14-Oct-09	14.47	14.58	14.32	14.48	139,700	14.48
13-Oct-09	14.38	14.57	13.90	14.21	191,600	14.21
12-Oct-09	14.15	14.54	14.12	14.38	114,100	14.38
9-Oct-09	14.08	14.19	13.70	14.04	294,900	14.04
8-Oct-09	14.41	14.81	14.17	14.17	256,000	14.17
7-Oct-09	14.21	14.52	13.95	14.32	153,400	14.32
6-Oct-09	13.75	14.41	13.75	14.23	252,400	14.23
5-Oct-09	14.02	14.10	13.67	13.72	515,600	13.72
2-Oct-09	13.42	14.12	13.35	13.89	163,500	13.89
1-Oct-09	13.96	13.99	13.53	13.58	192,300	13.58
30-Sep-09	14.21	14.47	13.73	13.97	233,600	13.97
29-Sep-09	14.46	14.53	14.13	14.14	189,500	14.14
28-Sep-09	14.13	14.71	14.07	14.47	172,200	14.47
25-Sep-09	14.26	14.68	14.01	14.07	117,900	14.07
24-Sep-09	14.47	14.76	14.03	14.34	157,500	14.34
23-Sep-09	14.65	14.76	14.38	14.40	198,700	14.40
22-Sep-09	14.60	14.75	14.40	14.55	220,800	14.55
21-Sep-09	14.29	14.54	14.20	14.51	150,500	14.51
18-Sep-09	14.40	14.58	14.33	14.48	381,500	14.48
17-Sep-09	14.16	14.51	14.12	14.40	234,800	14.40
17-Sep-09	$ 0.053 Dividend
16-Sep-09	14.13	14.34	13.83	14.33	341,700	14.28
15-Sep-09	13.55	14.16	13.55	14.02	272,200	13.97
14-Sep-09	12.94	13.71	12.94	13.71	256,500	13.66
11-Sep-09	13.11	13.24	12.89	13.21	208,300	13.16
10-Sep-09	12.66	13.08	12.50	13.06	478,200	13.01
9-Sep-09	12.04	12.78	11.97	12.70	219,100	12.65
8-Sep-09	12.69	12.69	11.91	11.96	193,500	11.92
4-Sep-09	12.21	12.67	12.06	12.51	175,200	12.46
3-Sep-09	12.21	12.31	11.97	12.21	256,000	12.16
2-Sep-09	12.09	12.25	11.95	12.17	232,200	12.12
1-Sep-09	12.20	12.52	11.85	12.10	329,000	12.06
31-Aug-09	12.21	12.46	12.14	12.25	151,300	12.20
28-Aug-09	12.71	12.80	12.32	12.36	207,100	12.31
27-Aug-09	12.51	12.67	12.22	12.55	107,700	12.50
26-Aug-09	12.27	12.54	12.17	12.52	158,600	12.47
25-Aug-09	12.28	12.46	12.21	12.30	116,900	12.25
24-Aug-09	12.30	12.44	12.02	12.20	203,200	12.15
21-Aug-09	11.90	12.46	11.84	12.29	311,500	12.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions