$34.71 -0.16 (%) Horace Mann Educators Corp - NYSE

May. 28, 2015 | 12:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMN historical data

Date Open High Low Close Volume
5/27/201534.5834.8934.2534.87120,135
5/26/201534.4334.4334.0234.39133,580
5/22/201534.9835.1634.4534.4667,794
5/21/201535.2235.4134.9034.99120,443
5/20/201535.2435.4935.0035.35104,395
5/19/201534.8135.2434.6635.13119,592
5/18/201534.4034.9434.3434.8391,525
5/15/201534.9434.9434.2734.5081,364
5/14/201534.4334.9634.3534.96104,343
5/13/201534.5834.7334.2034.2391,961
5/12/201534.5434.6134.1634.46108,374
5/11/201534.6734.8834.5834.69121,462
5/8/201534.6534.8234.3934.5886,612
5/7/201534.4234.7534.2934.4076,480
5/6/201534.3034.7834.0734.49156,579
5/5/201534.0634.3433.8534.29182,872
5/4/201534.4834.7834.0234.02201,937
5/1/201534.0234.4834.0234.36151,011
4/30/201534.9035.0133.9233.97150,280
4/29/201535.2235.3535.0035.0271,510
4/28/201535.0435.3734.8535.32144,380
4/27/201535.4135.7334.8234.86274,439
4/24/201536.1336.6635.2835.43262,560
4/23/201535.7637.2735.7636.62343,431
4/22/201534.6735.2734.3635.00152,175
4/21/201535.3635.5334.6734.67200,413
4/20/201535.2635.5135.0735.34363,958
4/17/201536.1236.1335.0735.08158,350
4/16/201536.2536.4436.0436.36156,506
4/15/201536.2336.5036.1236.19168,564
4/14/201535.9536.3235.7336.01206,481
4/13/201536.0236.1935.8335.91137,496
4/10/201535.9936.0735.7735.85167,495
4/9/201535.7936.0935.6135.83282,663
4/8/201535.5035.7935.4235.72201,745
4/7/201535.2735.5935.0535.36271,475
4/6/201534.9635.3134.8435.28229,964
4/2/201534.0235.1034.0234.99285,302
4/1/201534.1534.4133.7133.99184,746
3/31/201534.1734.4634.0134.20212,297
3/30/201533.5434.3533.4734.29113,754
3/27/201533.2133.4732.9633.32314,928
3/26/201533.4733.6933.2533.27117,996
3/25/201534.1634.1733.5533.60138,128
3/24/201534.0734.2433.9634.14115,467
3/23/201533.9434.2433.8634.07112,317
3/20/201533.3933.9633.1833.88263,002
3/19/201533.2333.2932.8233.17153,739
3/18/201533.5033.5033.0633.25102,296
3/17/201532.9633.4832.7333.46178,732
3/16/201533.3333.4933.0433.10147,839
3/13/201533.4533.4532.9433.2791,189
3/12/201533.2233.4732.9533.45197,321
3/11/201532.6433.2532.5533.19192,204
3/10/201532.4932.7232.1132.60158,151
3/9/201532.7932.9232.5832.81121,570
3/6/201532.3932.9932.3732.70129,576
3/5/201532.4732.7132.1632.61110,213
3/4/201532.3332.4832.2132.35136,110
3/3/201532.5032.5832.2032.52124,974
3/2/201532.3232.6832.3232.5286,719
2/27/201532.1832.5732.1832.23160,887
2/26/201531.9232.3231.8332.31110,764
2/25/201531.6232.0231.3732.02120,440
2/24/201530.9731.6130.9731.60176,661
2/23/201531.2431.2530.8131.0398,064
2/20/201531.4731.4730.9031.2689,972
2/19/201531.4331.4731.1431.42104,219
2/18/201531.5631.8631.1731.41172,599
2/17/201531.3931.8031.3731.78165,901
2/13/201531.5531.6831.1231.40130,948
2/12/201531.4331.5731.1731.5192,085
2/11/201531.6931.8031.2631.34115,697
2/10/201532.0032.7531.7431.90139,475
2/9/201532.6332.7432.3532.4271,476
2/6/201532.6732.9732.5132.81104,795
2/5/201532.2132.7332.2032.62111,477
2/4/201532.0332.2531.8032.17105,519
2/3/201531.4632.0731.4332.04133,389
2/2/201530.6131.3230.4431.28146,864
1/30/201530.7531.1630.4530.47163,396
1/29/201530.5531.0530.4431.05145,855
1/28/201531.4731.6830.4630.4994,397
1/27/201531.3931.5131.2031.2686,671
1/26/201531.3131.7731.1331.65128,541
1/23/201531.0331.4430.8531.42111,096
1/22/201530.6331.0630.3831.01172,111
1/21/201530.4130.7630.3430.38153,905
1/20/201531.1831.2230.4630.5392,822
1/16/201530.5331.1130.5331.11101,920
1/15/201530.6330.9030.1830.68160,045
1/14/201530.4730.9030.2930.62104,749
1/13/201531.2031.7230.5130.83182,633
1/12/201531.2631.3730.8131.02116,503
1/9/201532.2232.4231.1631.21187,503
1/8/201532.4432.6332.1732.25265,217
1/7/201532.4132.9732.0432.31285,121
1/6/201532.9733.0932.6632.70262,376
1/5/201533.0933.2032.8332.97269,259
1/2/201533.4533.5132.9733.11191,951
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center