Advertisement
Advertisement
U.S. markets close in 5 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Horace Mann Educators Corporation (HMN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.53+0.24 (+0.68%)
As of 10:57AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202235.8635.8435.1835.5335.5320,098
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 15, 20220.32 Dividend
Sep 14, 202236.4036.5535.8336.4936.17162,100
Sep 13, 202236.9437.0636.0936.3135.99132,000
Sep 12, 202237.0437.3336.7337.3337.00121,400
Sep 09, 202236.4336.9036.2536.7236.40122,300
Sep 08, 202235.4336.1635.3736.1635.84136,100
Sep 07, 202234.8635.8034.8635.6635.35203,400
Sep 06, 202235.8635.8634.6035.0334.72198,200
Sep 02, 202235.9636.4535.3535.5735.26140,100
Sep 01, 202235.2135.7835.1635.6335.32176,400
Aug 31, 202236.2936.2935.4635.7735.46161,600
Aug 30, 202236.3136.6636.1436.3035.98107,900
Aug 29, 202236.4936.5935.9136.4836.16126,500
Aug 26, 202237.5037.5136.7136.8136.49146,300
Aug 25, 202236.9237.6836.9237.3837.05145,100
Aug 24, 202237.0937.1536.6837.0136.69110,100
Aug 23, 202237.4037.8237.1037.1936.86122,400
Aug 22, 202237.8038.0737.5337.6237.29232,500
Aug 19, 202237.9039.5137.6938.1437.81309,800
Aug 18, 202237.5637.7837.5237.6237.29100,200
Aug 17, 202237.4037.7937.3337.6837.35135,300
Aug 16, 202237.2137.9537.2137.6937.36136,200
Aug 15, 202237.1937.8237.0037.5137.18157,800
Aug 12, 202237.0637.6736.7437.5837.25162,200
Aug 11, 202236.4236.9136.2136.7636.44189,300
Aug 10, 202236.4836.6435.9035.9835.66263,900
Aug 09, 202235.4436.0735.4435.8735.56246,700
Aug 08, 202235.2135.5835.0335.2934.98247,500
Aug 05, 202234.7235.2933.5835.2034.89239,300
Aug 04, 202233.6033.8833.1733.7833.48353,500
Aug 03, 202233.5733.5732.8433.3333.04171,500
Aug 02, 202234.1334.6233.4733.4833.19194,900
Aug 01, 202234.0634.5033.8234.3334.03176,400
Jul 29, 202234.4734.7034.2434.2533.95237,700
Jul 28, 202234.7234.7233.7734.4734.17241,300
Jul 27, 202234.2234.6733.9934.4834.18220,700
Jul 26, 202234.3534.7634.2434.2733.97229,500
Jul 25, 202233.6434.4433.6034.3434.04246,500
Jul 22, 202234.1134.4033.3733.6233.33215,000
Jul 21, 202233.4633.9732.9933.9633.66269,800
Jul 20, 202233.6434.0533.1533.9733.67259,200
Jul 19, 202232.9234.0632.7633.7733.47273,800
Jul 18, 202233.8734.0232.6032.7432.45359,500
Jul 15, 202233.9134.2332.8433.6733.37548,800
Jul 14, 202235.3735.3732.6133.6733.37752,800
Jul 13, 202237.4737.6036.9837.5237.19172,200
Jul 12, 202237.1537.8737.1537.5637.23226,200
Jul 11, 202237.4637.8837.2637.4337.10137,600
Jul 08, 202237.6738.0137.5037.6237.29169,100
Jul 07, 202238.7239.1937.9438.0637.73143,300
Jul 06, 202238.2938.7637.9438.5338.19181,300
Jul 05, 202238.3438.4837.6338.4338.09242,700
Jul 01, 202238.1338.8938.0038.8238.48192,100
Jun 30, 202238.0138.7137.5938.3838.04231,600
Jun 29, 202238.5838.5838.0538.2737.93260,600
Jun 28, 202237.9838.6137.9538.4438.10243,500
Jun 27, 202237.9938.1837.6037.9137.58201,800
Jun 24, 202236.7637.9836.5637.6137.28371,200
Jun 23, 202236.4436.8236.2036.6336.31327,900
Jun 22, 202235.8136.5535.6036.3936.07237,300
Jun 21, 202235.7536.0335.2235.8335.52177,900
Jun 17, 202235.4335.8635.0635.4635.15439,700
Jun 16, 202234.7635.2134.2234.9734.66367,000
Jun 15, 202235.6035.7435.0035.1634.85191,100
Jun 14, 202235.4136.0034.9135.2134.90168,100
Jun 14, 20220.32 Dividend
Jun 13, 202235.6836.6835.3435.9235.29224,900
Jun 10, 202236.1136.4735.7636.2635.62185,100
Jun 09, 202237.1937.4736.2836.3835.74223,700
Jun 08, 202237.4137.7437.2037.4236.76220,500
Jun 07, 202237.6638.0337.5437.7337.07280,100
Jun 06, 202238.0738.4037.6837.8437.17327,600
Jun 03, 202238.8938.9337.6137.7637.10218,700
Jun 02, 202239.6339.6338.6238.9438.25442,600
Jun 01, 202240.2840.3039.1939.5238.82226,800
May 31, 202240.6141.0340.3140.4639.75226,300
May 27, 202241.8742.2440.9741.0940.37250,700
May 26, 202241.0042.1540.8941.8841.14310,800
May 25, 202239.5040.1039.3739.5138.81194,200
May 24, 202239.3439.7738.6439.6538.95168,600
May 23, 202239.4539.6438.7839.3538.66211,700
May 20, 202239.0939.2938.5439.2438.55217,000
May 19, 202239.1039.4938.8239.0038.31322,000
May 18, 202238.9439.6838.8239.4838.79380,400
May 17, 202238.2838.9538.2238.9138.23159,300
May 16, 202237.6638.2637.5637.9837.31122,300
May 13, 202237.8738.0137.3437.8537.18179,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement