U.S. markets open in 11 minutes

Horace Mann Educators Corporation (HMN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.69+0.14 (+0.36%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202138.6638.9638.4238.6938.69112,800
Jul 22, 202138.4639.1338.0538.5538.55152,900
Jul 21, 202138.9039.3238.7738.8638.86105,400
Jul 20, 202138.0539.3037.9738.6038.60240,600
Jul 19, 202138.1338.2737.9438.1638.16300,200
Jul 16, 202139.0339.1638.4538.7038.70146,600
Jul 15, 202138.0038.9538.0038.7038.70185,900
Jul 14, 202137.8038.5737.7538.3038.30273,500
Jul 13, 202138.1838.1837.3337.3537.35197,500
Jul 12, 202137.5038.3537.4938.3538.35212,400
Jul 09, 202137.5537.9637.3337.5037.50145,100
Jul 08, 202137.4437.5336.5937.0037.00314,600
Jul 07, 202137.8638.5537.7938.1138.11294,200
Jul 06, 202138.4538.8037.7038.1938.19181,400
Jul 02, 202138.2838.7638.0038.5638.56204,400
Jul 01, 202137.5437.9737.4137.7437.74124,900
Jun 30, 202136.9637.5336.9637.4237.42221,400
Jun 29, 202137.5437.7737.1437.1637.16214,300
Jun 28, 202137.7637.8937.0637.3337.33218,900
Jun 25, 202138.1038.3637.8837.8837.88527,700
Jun 24, 202138.1638.1637.8738.0738.07132,100
Jun 23, 202138.4038.5537.9937.9937.99212,400
Jun 22, 202138.5239.1038.3638.5438.54181,900
Jun 21, 202137.7238.6937.5638.5538.55188,000
Jun 18, 202138.3938.4537.3937.4737.47553,800
Jun 17, 202139.2239.2238.4738.6138.61316,800
Jun 16, 202137.9639.3537.8539.2139.21312,000
Jun 15, 202138.2838.6737.9238.1438.14325,900
Jun 15, 20210.31 Dividend
Jun 14, 202138.4738.6238.3538.6138.30156,300
Jun 11, 202138.2838.6438.2238.5338.2276,100
Jun 10, 202138.7338.7338.0538.2737.96156,100
Jun 09, 202139.2539.3038.3938.4238.11147,500
Jun 08, 202139.2339.5138.9239.3439.02133,400
Jun 07, 202139.6539.6839.3639.3939.07154,600
Jun 04, 202139.7939.8039.3939.6939.37301,300
Jun 03, 202139.4139.7439.1839.7339.41161,100
Jun 02, 202139.7439.8439.3239.4739.15258,900
Jun 01, 202139.9339.9739.5339.7339.41199,200
May 28, 202139.3739.9338.9239.8739.55200,600
May 27, 202139.4339.8239.0939.3138.99189,700
May 26, 202138.7839.3338.5639.2338.92218,100
May 25, 202139.0039.2838.6438.6838.37305,400
May 24, 202139.3339.4638.8638.9838.67262,700
May 21, 202138.7939.3038.6439.1138.80242,800
May 20, 202138.3038.5337.8238.5338.22231,000
May 19, 202138.1138.3837.4638.2737.96273,000
May 18, 202139.1239.1238.3438.3838.07124,200
May 17, 202139.6239.9539.1939.3539.0396,000
May 14, 202139.9139.9939.4939.6739.35135,300
May 13, 202138.2739.9938.2739.7939.47186,300
May 12, 202139.1339.2338.2838.3838.07128,600
May 11, 202139.8139.8338.9839.0838.77163,800
May 10, 202140.3541.0139.9740.0139.69248,300
May 07, 202140.0140.4839.9040.1139.79128,600
May 06, 202139.7440.3538.9640.3540.03230,800
May 05, 202141.3041.3038.4639.5139.19209,800
May 04, 202140.8641.2340.3640.8440.51197,700
May 03, 202140.4341.1240.2440.8240.49302,500
Apr 30, 202140.2040.4439.8640.1039.78164,000
Apr 29, 202140.0840.6439.9440.4240.10119,400
Apr 28, 202140.4940.5439.8539.8639.5494,700
Apr 27, 202140.1940.6839.8240.2839.96238,300
Apr 26, 202140.6241.0840.1440.3640.04172,800
Apr 23, 202140.7140.9440.4640.4640.14182,300
Apr 22, 202141.5841.9540.5640.5840.25185,800
Apr 21, 202141.2641.8541.1641.6641.33254,300
Apr 20, 202141.8841.8841.0141.1540.82179,800
Apr 19, 202142.2942.2941.6841.9041.56184,600
Apr 16, 202142.5142.5242.0442.2341.89232,900
Apr 15, 202142.5942.8441.5642.2341.89143,500
Apr 14, 202142.0042.7641.7742.4942.15409,200
Apr 13, 202141.9042.4141.7441.9641.62273,800
Apr 12, 202142.0242.3041.8442.1441.80306,600
Apr 09, 202141.9642.0041.1141.8741.53282,500
Apr 08, 202142.1742.3541.6641.8441.50536,800
Apr 07, 202143.3943.6042.4342.4442.10288,000
Apr 06, 202143.7144.1343.4243.4243.07165,600
Apr 05, 202143.4643.9643.2843.7143.36156,100
Apr 01, 202143.0543.1542.5843.1242.77127,700
Mar 31, 202143.3443.6542.8843.2142.86260,000
Mar 30, 202143.3343.8543.0643.4043.05135,600
Mar 29, 202143.6744.3643.0343.0942.74215,900
Mar 26, 202143.2843.8543.0443.8443.49168,800
Mar 25, 202142.3543.3041.8842.8542.51234,200
Mar 24, 202142.3743.3042.1842.2241.88279,500
Mar 23, 202141.8142.6541.7242.0241.68260,300
Mar 22, 202143.3043.3042.1442.2241.88326,200
Mar 19, 202143.7644.6142.9443.4743.12762,700
Mar 18, 202143.7044.4542.9543.8943.54184,500
Mar 17, 202143.4443.7442.5043.4643.11190,000
Mar 16, 202143.3143.4442.3543.2442.89180,800
Mar 16, 20210.31 Dividend
Mar 15, 202143.9043.9042.8543.6843.02183,400
Mar 12, 202143.3744.0443.0843.9843.32185,000
Mar 11, 202143.1943.4642.8843.0042.35249,700
Mar 10, 202142.5143.8542.2943.4442.79352,300
Mar 09, 202143.6143.6742.5242.5241.88220,700
Mar 08, 202143.4044.1143.3043.8243.16436,900
Mar 05, 202142.0043.2440.8842.9142.26326,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...