Advertisement
Advertisement
U.S. Markets close in 4 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Horace Mann Educators Corporation (HMN)

NYSE - Nasdaq Real Time Price. Currency in USD
37.73+0.13 (+0.35%)
As of 11:48AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202237.7337.8937.4737.7337.7344,835
Nov 25, 202237.4637.8836.9837.6037.6078,600
Nov 23, 202237.2137.3336.9437.1337.13133,300
Nov 22, 202237.8137.9237.1537.2037.20200,200
Nov 21, 202237.4738.0237.2737.5037.50188,500
Nov 18, 202238.0338.1837.2437.3137.31156,900
Nov 17, 202237.1837.6337.1837.5537.55185,800
Nov 16, 202237.3037.4937.0137.2937.29155,000
Nov 15, 202237.9838.0537.0237.2137.21233,900
Nov 14, 202237.8738.1337.2137.5237.52203,700
Nov 11, 202238.2838.4437.3137.6837.68179,400
Nov 10, 202238.1038.9937.6238.2238.22198,400
Nov 09, 202238.3238.5937.2837.3637.36193,000
Nov 08, 202238.8639.2738.2538.4038.40199,800
Nov 07, 202238.5739.0838.1238.6638.66217,300
Nov 04, 202238.6939.3737.6038.7138.71267,600
Nov 03, 202239.1339.7238.3839.6739.67255,900
Nov 02, 202239.4140.1339.1439.5139.51205,700
Nov 01, 202239.4539.9639.1939.2139.21203,400
Oct 31, 202239.0939.7038.7539.4639.46300,400
Oct 28, 202238.2639.2037.9139.1839.18370,100
Oct 27, 202238.1638.7537.8738.1838.18194,500
Oct 26, 202238.9538.9537.8837.9037.90200,000
Oct 25, 202238.2938.8238.1438.6138.61160,200
Oct 24, 202237.8838.5137.5538.2538.25153,200
Oct 21, 202237.1237.8036.8937.6337.63176,100
Oct 20, 202238.4338.4336.7136.8936.89169,300
Oct 19, 202238.5338.9137.9638.7138.71220,600
Oct 18, 202239.1639.2538.3738.6438.64243,400
Oct 17, 202239.1039.4938.7638.7738.77208,300
Oct 14, 202239.0039.6138.6038.8338.83135,600
Oct 13, 202237.0039.0536.8539.0039.00211,700
Oct 12, 202237.5837.7437.1737.3537.35160,000
Oct 11, 202236.8937.8436.8537.3437.34157,700
Oct 10, 202236.2737.0736.2436.9036.90124,700
Oct 07, 202236.3236.7135.6336.0636.06213,900
Oct 06, 202236.1836.3135.8736.2036.20126,900
Oct 05, 202236.7237.1236.3636.4136.41134,100
Oct 04, 202236.1737.1836.1737.1537.15233,700
Oct 03, 202235.8635.9935.1835.7835.78152,400
Sep 30, 202235.8736.4335.2135.2935.29317,000
Sep 29, 202235.5335.8135.0435.7535.75128,900
Sep 28, 202235.9536.1435.4735.6835.68218,700
Sep 27, 202235.8236.4435.5335.7735.77197,000
Sep 26, 202235.9336.6835.6235.7035.70208,600
Sep 23, 202236.3436.4435.9936.3236.32187,700
Sep 22, 202237.0037.0636.3736.5636.56249,900
Sep 21, 202237.5037.5236.6836.8436.84427,600
Sep 20, 202236.9437.3936.7637.2537.25256,300
Sep 19, 202235.8237.1535.6437.1037.10205,900
Sep 16, 202235.8036.1835.4236.1436.14496,100
Sep 15, 202235.9536.3635.8135.9535.95248,200
Sep 14, 202236.4036.5535.8336.4936.49162,100
Sep 13, 202236.9437.0636.0936.3136.31132,000
Sep 12, 202237.0437.3336.7337.3337.33121,400
Sep 09, 202236.4336.9036.2536.7236.72122,300
Sep 08, 202235.4336.1635.3736.1636.16136,100
Sep 07, 202234.8635.8034.8635.6635.66203,400
Sep 06, 202235.8635.8634.6035.0335.03198,200
Sep 02, 202235.9636.4535.3535.5735.57140,100
Sep 01, 202235.2135.7835.1635.6335.63176,400
Aug 31, 202236.2936.2935.4635.7735.77161,600
Aug 30, 202236.3136.6636.1436.3036.30107,900
Aug 29, 202236.4936.5935.9136.4836.48126,500
Aug 26, 202237.5037.5136.7136.8136.81146,300
Aug 25, 202236.9237.6836.9237.3837.38145,100
Aug 24, 202237.0937.1536.6837.0137.01110,100
Aug 23, 202237.4037.8237.1037.1937.19122,400
Aug 22, 202237.8038.0737.5337.6237.62232,500
Aug 19, 202237.9039.5137.6938.1438.14309,800
Aug 18, 202237.5637.7837.5237.6237.62100,200
Aug 17, 202237.4037.7937.3337.6837.68135,300
Aug 16, 202237.2137.9537.2137.6937.69136,200
Aug 15, 202237.1937.8237.0037.5137.51157,800
Aug 12, 202237.0637.6736.7437.5837.58162,200
Aug 11, 202236.4236.9136.2136.7636.76189,300
Aug 10, 202236.4836.6435.9035.9835.98263,900
Aug 09, 202235.4436.0735.4435.8735.87246,700
Aug 08, 202235.2135.5835.0335.2935.29247,500
Aug 05, 202234.7235.2933.5835.2035.20239,300
Aug 04, 202233.6033.8833.1733.7833.78353,500
Aug 03, 202233.5733.5732.8433.3333.33171,500
Aug 02, 202234.1334.6233.4733.4833.48194,900
Aug 01, 202234.0634.5033.8234.3334.33176,400
Jul 29, 202234.4734.7034.2434.2534.25237,700
Jul 28, 202234.7234.7233.7734.4734.47241,300
Jul 27, 202234.2234.6733.9934.4834.48220,700
Jul 26, 202234.3534.7634.2434.2734.27229,500
Jul 25, 202233.6434.4433.6034.3434.34246,500
Jul 22, 202234.1134.4033.3733.6233.62215,000
Jul 21, 202233.4633.9732.9933.9633.96269,800
Jul 20, 202233.6434.0533.1533.9733.97259,200
Jul 19, 202232.9234.0632.7633.7733.77273,800
Jul 18, 202233.8734.0232.6032.7432.74359,500
Jul 15, 202233.9134.2332.8433.6733.67548,800
Jul 14, 202235.3735.3732.6133.6733.67752,800
Jul 13, 202237.4737.6036.9837.5237.52172,200
Jul 12, 202237.1537.8737.1537.5637.56226,200
Jul 11, 202237.4637.8837.2637.4337.43137,600
Jul 08, 202237.6738.0137.5037.6237.62169,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement