$32.19 -1.42 (%) Horace Mann Educators Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMN historical data

Date Open High Low Close Volume
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
4/5/201630.8931.2130.7330.73102,934
4/4/201631.7631.9231.1731.17165,776
4/1/201631.4731.7231.3231.7291,024
3/31/201631.9632.0731.6831.6994,997
3/30/201631.9232.1931.8632.07105,296
3/29/201631.3331.8931.3331.88175,800
3/28/201631.1431.5231.1431.4767,268
3/24/201631.0331.1930.7531.00110,387
3/23/201631.5031.7831.2831.29151,797
3/22/201631.4731.9031.3531.56138,285
3/21/201632.0732.3131.4831.71254,113
3/18/201632.2932.4431.9532.30275,520
3/17/201631.4032.1930.9332.08105,329
3/16/201631.3931.8331.3931.5896,132
3/15/201631.4331.8331.2031.4785,722
3/14/201631.7532.0031.5731.7286,366
3/11/201631.7531.9731.3431.94142,872
3/10/201631.0631.8730.9731.38120,610
3/9/201631.2731.4830.9331.01103,438
3/8/201631.6131.7931.0131.11178,689
3/7/201631.3631.9531.3231.90124,891
3/4/201631.6131.7031.3431.59113,253
3/3/201631.3731.6031.1731.58128,763
3/2/201631.3931.5631.0031.38169,031
3/1/201631.0631.7131.0631.4996,904
2/29/201631.1331.4330.7730.81236,914
2/26/201631.4031.5030.9531.1783,102
2/25/201630.9931.2930.8931.2563,507
2/24/201630.2831.0430.2530.9278,904
2/23/201631.0531.2630.6430.64210,595
2/22/201631.1731.3331.0531.17143,938
2/19/201630.7831.1530.6530.92140,272
2/18/201630.4930.9530.3030.81135,622
2/17/201630.4930.8430.2530.49169,297
2/16/201630.5530.7430.0630.18119,838
2/12/201628.6130.4128.6130.19235,727
2/11/201627.9628.7227.9628.31377,102
2/10/201628.3028.6527.1527.59316,255
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center