$33.32 +0.05 (%) Horace Mann Educators Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMN historical data

Date Open High Low Close Volume
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
12/31/201433.7133.7433.1233.18105,939
12/30/201433.2633.5333.2133.51115,963
12/29/201433.0033.4332.9433.3283,252
12/26/201433.0333.0532.7732.97166,471
12/24/201432.9933.0132.7532.8440,647
12/23/201432.7033.0632.6632.90119,986
12/22/201432.3932.5232.1332.52147,497
12/19/201431.9232.3831.7532.25422,602
12/18/201432.2332.7631.6231.95168,253
12/17/201431.4232.1231.1132.07168,195
12/16/201431.5532.0331.2431.31173,389
12/15/201432.1032.2931.3131.58165,021
12/12/201432.3032.6031.8831.93160,969
12/11/201432.4933.0532.3932.66146,904
12/10/201432.8832.9732.2932.33144,690
12/9/201432.0132.9231.7632.86151,171
12/8/201431.7932.5031.7032.20146,301
12/5/201431.3231.9431.3231.7679,077
12/4/201431.4031.6531.1731.3790,124
12/3/201431.2831.5431.1331.43102,421
12/2/201431.0531.4731.0231.2888,609
12/1/201431.3131.3130.8631.05102,038
11/28/201431.1731.5431.1731.3062,112
11/26/201430.9731.3730.8931.2478,183
11/25/201430.9831.2130.9330.9893,629
11/24/201431.0931.2930.9031.00115,613
11/21/201431.3131.3830.9230.9690,238
11/20/201430.6331.0330.5430.9662,816
11/19/201430.9831.0630.6330.7078,919
11/18/201430.9131.1130.9131.0293,946
11/17/201430.8431.0530.7530.7872,651
11/14/201431.4131.5030.9330.9491,999
11/13/201431.6831.6831.3331.4090,729
11/12/201431.2531.6531.0931.63116,730
11/11/201431.3931.3931.0231.29110,166
11/10/201431.0331.3730.9231.3686,763
11/7/201431.0231.0230.5730.96109,153
11/6/201430.7030.9530.4530.94129,231
11/5/201430.7130.8130.4330.6874,165
11/4/201430.2230.5330.1930.43105,692
11/3/201430.5630.6030.1830.21146,511
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center