$28.00 -0.80 (%) Horace Mann Educators Corp - NYSE

Feb. 10, 2016 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMN historical data

Date Open High Low Close Volume
2/9/201628.4429.0228.3528.80156,646
2/8/201628.7229.3828.5029.20144,779
2/5/201629.3329.4829.0929.13141,865
2/4/201629.4129.6429.1229.3985,593
2/3/201629.9929.9929.0729.47111,607
2/2/201629.9330.0529.6329.6872,159
2/1/201630.4630.4929.8530.24129,314
1/29/201629.9530.7229.8330.72205,012
1/28/201629.7229.9329.5729.8464,016
1/27/201629.4330.0729.3629.45141,310
1/26/201629.0729.6329.0129.43110,979
1/25/201629.3229.4628.8028.8496,907
1/22/201629.0229.6428.8629.52118,659
1/21/201629.1229.2528.7128.77177,270
1/20/201628.9429.5128.4529.21254,682
1/19/201630.0730.0729.2329.44169,583
1/15/201629.9330.1429.1829.86270,476
1/14/201630.3131.1130.1430.60197,295
1/13/201631.1931.1930.1230.28249,763
1/12/201630.9431.0130.3531.00210,672
1/11/201630.5530.9230.2030.73145,036
1/8/201631.0931.3530.2830.39209,046
1/7/201631.4631.7730.8431.06192,746
1/6/201631.5032.0731.3932.06165,186
1/5/201631.8732.1031.6732.01191,841
1/4/201632.6432.6431.6631.89195,526
12/31/201533.7833.8533.1533.18100,975
12/30/201533.9134.2933.8533.9086,999
12/29/201533.8434.2133.7534.0360,151
12/28/201533.5633.7733.4133.71145,430
12/24/201533.5133.9333.5133.7540,797
12/23/201533.4233.6033.3233.46130,501
12/22/201533.2233.3932.7633.26123,126
12/21/201532.7533.1732.5533.15119,713
12/18/201533.0433.1432.3932.42369,155
12/17/201533.5433.8833.2633.26103,251
12/16/201533.7233.8633.2033.73103,902
12/15/201533.2433.7733.1533.59151,591
12/14/201533.2233.4132.9433.07152,826
12/11/201533.0833.5932.7533.15307,386
12/10/201533.4833.8133.3533.67251,901
12/9/201533.9834.3633.5433.61112,762
12/8/201534.2834.5534.0834.0878,808
12/7/201534.9435.1034.4534.6288,176
12/4/201534.7135.2534.7035.06116,769
12/3/201535.1335.2234.5234.72101,795
12/2/201535.2135.3634.8534.9884,884
12/1/201535.0135.3235.0135.20132,038
11/30/201535.1035.2134.8634.93204,411
11/27/201534.5535.0934.5135.0858,330
11/25/201534.4134.6134.2834.60166,399
11/24/201534.3334.4234.0234.39261,204
11/23/201534.3334.6534.1834.34200,403
11/20/201533.6634.7233.6434.35266,208
11/19/201533.3833.6333.3133.46119,688
11/18/201533.3033.4533.1033.31141,833
11/17/201533.4633.5533.1733.2296,658
11/16/201533.2933.4633.1333.34149,918
11/13/201533.2233.6733.2233.28100,607
11/12/201534.0834.5533.4333.4559,949
11/11/201534.5534.7334.1134.1674,626
11/10/201533.9634.5433.9634.34112,405
11/9/201534.5634.5934.2134.24187,020
11/6/201534.1134.8333.8834.52233,552
11/5/201533.8534.3233.7334.13144,402
11/4/201534.2434.2633.8033.8875,943
11/3/201534.4234.4734.0634.1895,257
11/2/201534.2734.8734.0134.56210,828
10/30/201533.7934.9133.7934.24212,885
10/29/201533.7134.3032.2834.18225,137
10/28/201535.1236.7335.1136.42195,907
10/27/201535.2935.3934.9235.09157,925
10/26/201535.1635.6135.1635.53111,144
10/23/201535.1835.3235.0835.27139,271
10/22/201535.0035.3034.8635.09144,575
10/21/201535.3935.5834.8034.8291,113
10/20/201535.0035.4434.9635.3973,616
10/19/201534.6735.0334.4835.0095,627
10/16/201534.7234.7634.3034.72123,001
10/15/201534.2934.6334.0134.60123,417
10/14/201534.4334.8434.0534.14113,122
10/13/201535.0435.2934.4534.49120,156
10/12/201534.6535.3134.6535.1990,090
10/9/201535.4935.5834.6234.69135,717
10/8/201534.7235.5234.5335.47146,157
10/7/201534.2634.8134.0834.80198,075
10/6/201533.9834.3633.8133.8996,144
10/5/201533.1234.0633.1234.0076,568
10/2/201532.6533.0332.2832.89157,525
10/1/201533.1633.1632.4932.94164,339
9/30/201533.6133.6132.8533.22204,259
9/29/201534.1034.1733.2533.41167,420
9/28/201534.4634.5734.0434.06172,390
9/25/201534.0034.8533.8434.55310,030
9/24/201533.2533.9533.2533.88258,839
9/23/201533.5033.6833.3433.45100,505
9/22/201533.2433.4333.1733.3786,564
9/21/201533.3233.9133.3233.5484,488
9/18/201533.1233.4332.9133.14236,747
9/17/201533.2233.7733.2233.50159,098
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center