U.S. markets closed

Horace Mann Educators Corporation (HMN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.42+1.49 (+3.83%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202039.9040.5038.8040.4240.42177,400
Aug 06, 202038.8539.2438.5538.9338.93112,000
Aug 05, 202037.8938.9537.6538.7738.77211,500
Aug 04, 202037.5137.6537.0837.4137.41131,900
Aug 03, 202037.7338.2637.5337.6437.6491,400
Jul 31, 202037.3337.6536.8737.5837.58212,800
Jul 30, 202037.6037.7236.9537.5637.56109,100
Jul 29, 202037.3238.2937.3238.2938.29123,700
Jul 28, 202037.1737.7837.1737.4837.4878,300
Jul 27, 202037.7037.9037.1337.4637.4693,200
Jul 24, 202038.5639.4537.7537.9437.9496,600
Jul 23, 202038.1038.7638.1038.5638.56131,500
Jul 22, 202038.0538.3637.6438.3138.31107,400
Jul 21, 202038.2539.1938.2538.6038.60184,900
Jul 20, 202038.2838.5037.7337.9537.95112,200
Jul 17, 202039.2939.2938.4138.5438.54131,600
Jul 16, 202038.6139.7138.6139.3539.35132,800
Jul 15, 202038.5539.1437.7738.5538.55219,600
Jul 14, 202036.7637.7136.3137.6237.62125,600
Jul 13, 202037.2737.3736.4736.7336.73157,300
Jul 10, 202035.5936.8035.3836.8036.80133,000
Jul 09, 202035.4435.7634.9235.3735.37267,400
Jul 08, 202035.3935.8035.0835.6335.63160,600
Jul 07, 202035.9936.3135.2735.5435.54149,200
Jul 06, 202036.8137.1236.4536.5236.52178,300
Jul 02, 202036.5336.8935.8435.9535.95150,000
Jul 01, 202036.8537.0435.6935.7335.73225,600
Jun 30, 202035.5936.8035.5936.7336.73155,400
Jun 29, 202036.0436.4835.6135.9235.92171,000
Jun 26, 202035.4935.6634.6535.4835.48603,100
Jun 25, 202035.1336.1334.9035.9535.95183,300
Jun 24, 202035.7535.7534.8435.2035.20237,800
Jun 23, 202036.2936.5235.8736.2036.20201,900
Jun 22, 202034.9435.8934.5335.7035.70132,900
Jun 19, 202036.4736.7135.0835.2835.28362,700
Jun 18, 202035.7236.6635.7136.1536.15164,100
Jun 17, 202036.6336.6735.7335.9935.99162,100
Jun 16, 202037.2637.4035.9136.6036.60198,600
Jun 15, 202034.8136.1434.6835.8135.81177,300
Jun 15, 20200.3 Dividend
Jun 12, 202037.3337.3335.4236.3536.05225,400
Jun 11, 202037.9638.2735.4735.7935.49249,300
Jun 10, 202040.1440.1639.0639.4639.13170,200
Jun 09, 202039.8540.8139.3940.1439.81197,100
Jun 08, 202040.1940.8540.1140.4640.13207,600
Jun 05, 202039.9940.8138.8639.9639.63243,800
Jun 04, 202037.6438.3737.2838.0837.77232,100
Jun 03, 202037.4338.2936.7337.8437.53162,300
Jun 02, 202036.5737.2036.1236.5636.26128,400
Jun 01, 202036.6536.7136.0936.1135.81200,800
May 29, 202036.4536.7135.7036.5236.22202,300
May 28, 202038.2438.2436.9537.0936.78205,500
May 27, 202037.1437.8436.5937.6537.34160,300
May 26, 202036.5636.6835.8236.2435.94188,400
May 22, 202035.2935.2934.4335.1734.88127,200
May 21, 202034.9035.3634.8034.9934.70151,500
May 20, 202034.0934.9933.8134.8934.60255,900
May 19, 202034.1834.5133.5433.6433.36190,200
May 18, 202033.0034.8433.0034.4734.19217,700
May 15, 202032.8033.3732.1132.5232.25548,700
May 14, 202031.2532.4230.4832.2832.01291,400
May 13, 202032.2132.5331.1532.2231.95251,300
May 12, 202033.9534.2832.7432.8032.53227,400
May 11, 202034.9435.5233.5634.0333.75166,500
May 08, 202034.9935.5333.5735.4035.11180,600
May 07, 202032.8833.9932.6333.7033.42126,300
May 06, 202033.5233.8932.3032.4232.15179,400
May 05, 202034.1834.5433.2933.4133.13141,500
May 04, 202033.4733.8133.0333.6433.36167,100
May 01, 202034.1634.5333.0534.0733.79205,700
Apr 30, 202036.5336.6435.1635.1634.87223,100
Apr 29, 202037.5938.3236.3137.6037.29240,300
Apr 28, 202036.7536.8735.8636.1835.88231,200
Apr 27, 202034.1535.8934.1535.5535.26159,300
Apr 24, 202033.7634.5833.3834.2733.99147,700
Apr 23, 202033.4033.8232.9533.2733.00138,500
Apr 22, 202033.7633.8933.0933.5533.27144,200
Apr 21, 202033.1233.8532.5133.3233.05164,000
Apr 20, 202033.9536.2733.4534.2934.01166,900
Apr 17, 202033.5534.9033.5534.5734.28151,400
Apr 16, 202033.7034.3132.3333.4133.13201,700
Apr 15, 202033.6434.0433.0533.5833.30185,900
Apr 14, 202035.9636.8834.7935.0534.76137,000
Apr 13, 202035.7536.5534.1535.2134.92164,900
Apr 09, 202033.1736.7132.8736.2235.92236,000
Apr 08, 202032.3532.8531.7432.3032.03198,100
Apr 07, 202033.6634.3931.7831.8431.58218,300
Apr 06, 202032.7433.4632.3732.8932.62256,600
Apr 03, 202032.1232.8730.7831.3031.04189,800
Apr 02, 202033.4434.2731.8432.7232.45380,600
Apr 01, 202034.9535.5533.1533.7633.48284,100
Mar 31, 202034.6236.6434.6236.5936.29321,000
Mar 30, 202034.0035.3733.3735.0734.78227,400
Mar 27, 202033.0035.0732.6033.6933.41196,600
Mar 26, 202032.9836.0932.6534.4834.20255,900
Mar 25, 202034.6035.1532.2932.9332.66281,100
Mar 24, 202033.0035.6132.4934.6734.38291,400
Mar 23, 202033.1633.9930.6131.4031.14330,600
Mar 20, 202031.7334.6831.0433.2833.01513,000
Mar 19, 202032.8235.3131.8032.4232.15374,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...