$36.34 +0.07 (%) Horace Mann Educators Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMN historical data

Date Open High Low Close Volume
8/25/201635.7936.3135.6336.27140,182
8/24/201635.4835.8135.4835.7886,206
8/23/201635.5535.7335.4335.6179,441
8/22/201635.4835.5835.2535.5157,574
8/19/201635.3935.6135.0935.52136,337
8/18/201635.3835.5335.2235.3770,561
8/17/201635.4335.5435.1435.2295,740
8/16/201635.7335.9235.4235.50115,841
8/15/201635.4535.8735.3835.75162,989
8/12/201635.2035.4134.9735.3296,907
8/11/201635.3435.3935.1535.3091,512
8/10/201635.4735.4735.0335.3389,950
8/9/201635.4335.5535.3135.4172,749
8/8/201635.4735.4735.3035.44117,197
8/5/201634.8635.3434.5935.33192,662
8/4/201634.8934.8934.5134.55126,025
8/3/201634.5434.8334.4834.82152,828
8/2/201634.2934.5034.1534.45184,399
8/1/201634.2734.4934.0534.23112,891
7/29/201634.6734.6734.1534.18187,620
7/28/201635.5235.5234.2134.83192,657
7/27/201635.4235.4234.7434.96155,622
7/26/201635.1235.4535.0635.33125,330
7/25/201635.0435.3934.9835.11115,084
7/22/201635.0035.2934.8935.12125,051
7/21/201635.0035.1834.7235.02191,436
7/20/201634.9535.2834.9135.11105,358
7/19/201634.8434.9834.6034.87149,850
7/18/201635.2635.2934.8334.84132,698
7/15/201635.2535.3435.0135.25109,558
7/14/201635.3135.3535.0535.19104,840
7/13/201634.9435.0134.7934.93106,196
7/12/201634.6035.2134.5934.97107,015
7/11/201634.2534.5834.1134.47100,260
7/8/201634.1734.2533.9834.05188,818
7/7/201633.5634.0033.5633.87171,000
7/6/201633.2133.6033.1233.52155,977
7/5/201633.5233.6833.2133.4071,078
7/1/201633.6033.9333.4033.83161,681
6/30/201633.0533.7933.0533.79206,694
6/29/201632.4133.0832.3333.07138,645
6/28/201632.1732.3431.9032.10180,594
6/27/201631.7231.8631.5131.75215,989
6/24/201632.3432.7131.9932.19256,567
6/23/201633.1333.6533.1333.61123,740
6/22/201632.6632.9432.6332.75118,813
6/21/201632.9633.0132.6732.68104,741
6/20/201632.7733.2232.7732.97127,549
6/17/201632.8832.8832.0032.32363,700
6/16/201632.3732.8332.0832.80122,535
6/15/201632.5232.8632.3732.62165,394
6/14/201632.7932.9732.4532.49124,092
6/13/201633.2433.5632.8132.8996,343
6/10/201633.3933.6733.2433.40109,983
6/9/201633.9634.0133.4933.78140,787
6/8/201634.1134.5733.9334.40114,584
6/7/201633.9534.2633.7334.18245,251
6/6/201633.8334.2333.7633.86138,696
6/3/201634.3134.5233.6733.85133,155
6/2/201634.3034.5334.1534.51166,155
6/1/201634.0234.4733.7234.44164,627
5/31/201633.7134.1233.6034.06189,766
5/27/201633.5133.7733.4633.67188,715
5/26/201633.5233.7433.5233.60129,999
5/25/201633.5333.8033.3533.52177,351
5/24/201633.0233.5333.0233.46154,160
5/23/201633.1033.1532.8732.9595,450
5/20/201632.9433.2932.8433.10176,618
5/19/201632.8533.3232.5832.74164,799
5/18/201632.5633.1532.5133.06184,916
5/17/201633.0733.2932.4132.56171,066
5/16/201633.1033.3232.9233.15161,018
5/13/201632.8833.2532.8333.10290,954
5/12/201633.1533.2332.7533.08154,510
5/11/201633.0033.3932.9332.99102,199
5/10/201633.0033.3132.9633.1896,271
5/9/201633.0033.3332.6932.90105,093
5/6/201632.7333.0032.4933.00179,639
5/5/201632.9333.5432.4432.73135,949
5/4/201633.1533.5632.8032.84181,652
5/3/201631.9033.4831.9033.36298,980
5/2/201631.2531.6231.2431.41135,738
4/29/201631.1531.2830.8731.1079,963
4/28/201631.5431.7331.1631.2274,112
4/27/201631.8432.2031.6431.7869,357
4/26/201631.5331.9931.4131.89112,523
4/25/201631.4831.5331.1031.53114,879
4/22/201631.4931.7831.4431.53180,994
4/21/201631.9331.9931.3631.3981,505
4/20/201631.5232.0831.5232.0199,836
4/19/201631.7331.9031.5131.57109,450
4/18/201631.4931.5231.2731.51102,792
4/15/201631.1831.6731.1831.58142,192
4/14/201630.9531.4330.9531.35201,548
4/13/201630.8731.3230.8730.97366,725
4/12/201630.3630.8530.2530.72188,143
4/11/201630.9731.2830.3030.36239,391
4/8/201630.9631.1130.6030.7995,236
4/7/201630.5730.9230.4430.65161,420
4/6/201630.7830.9130.4930.82109,125
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center