HORACE MANN EDUCATORS $23.12

up +0.44


17/5/2013 04:17 PM  |  NYSE : HMN  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HMN historical data

Date Open High Low Close Volume
5/17/2013 22.86 23.13 22.76 23.12 1315
5/16/2013 22.50 22.77 22.36 22.68 786
5/15/2013 22.70 22.77 22.49 22.62 837
5/14/2013 22.59 22.74 22.51 22.72 1136
5/13/2013 22.29 22.56 22.09 22.52 884
5/10/2013 22.32 22.34 22.07 22.27 546
5/9/2013 22.49 22.50 22.10 22.26 791
5/8/2013 22.50 22.67 22.27 22.46 980
5/7/2013 22.55 22.61 22.32 22.57 559
5/6/2013 22.40 22.54 22.26 22.45 1076
5/3/2013 22.35 22.62 22.26 22.43 856
5/2/2013 22.05 22.25 21.97 22.02 1098
5/1/2013 22.48 22.55 21.83 21.87 1753
4/30/2013 22.38 22.58 22.27 22.55 758
4/29/2013 22.11 22.34 22.10 22.32 867
4/26/2013 22.08 22.44 21.78 21.94 1549
4/25/2013 22.90 23.28 22.36 22.41 1828
4/24/2013 22.96 23.12 22.82 22.92 1986
4/23/2013 22.54 22.91 22.49 22.91 961
4/22/2013 22.28 22.39 21.73 22.34 1729
4/19/2013 21.82 22.24 21.77 22.18 890
4/18/2013 22.10 22.11 21.74 21.80 1159
4/17/2013 22.31 22.39 21.84 22.01 1517
4/16/2013 22.31 22.48 22.10 22.45 1655
4/15/2013 22.75 22.75 21.89 22.08 2057
4/12/2013 22.80 23.14 22.76 22.84 1188
4/11/2013 23.24 23.54 22.85 22.89 1270
4/10/2013 22.52 23.28 22.50 23.20 1989
4/9/2013 22.48 22.54 22.27 22.43 2539
4/8/2013 21.57 22.39 21.42 22.38 2570
4/5/2013 20.85 21.50 20.85 21.46 1575
4/4/2013 20.93 21.12 20.86 21.10 1161
4/3/2013 21.15 21.21 20.80 20.85 1018
4/2/2013 21.14 21.24 21.10 21.14 1296
4/1/2013 20.87 21.09 20.70 20.99 1429
3/28/2013 20.85 21.00 20.76 20.85 1391
3/27/2013 20.81 20.86 20.64 20.80 979
3/26/2013 20.95 20.95 20.74 20.89 2390
3/25/2013 20.86 20.99 20.64 20.86 720
3/22/2013 20.72 20.82 20.64 20.75 1235
3/21/2013 20.67 20.87 20.49 20.60 1010
3/20/2013 20.78 20.87 20.62 20.75 671
3/19/2013 20.72 20.80 20.50 20.64 992
3/18/2013 20.27 20.83 20.27 20.61 1238
3/15/2013 21.00 21.11 20.47 20.47 4233
3/14/2013 20.82 21.06 20.69 20.98 758
3/13/2013 20.95 20.95 20.56 20.85 763
3/12/2013 20.90 21.05 20.80 20.88 978
3/11/2013 20.84 20.99 20.68 20.89 1339
3/8/2013 21.01 21.13 20.87 20.92 885
3/7/2013 20.73 20.87 20.68 20.80 768
3/6/2013 20.73 20.83 20.53 20.66 615
3/5/2013 20.69 20.71 20.46 20.60 1075
3/4/2013 20.55 20.69 20.34 20.56 1136
3/1/2013 20.30 20.78 20.16 20.66 2087
2/28/2013 20.56 20.68 19.95 20.46 1756
2/27/2013 20.38 20.66 20.38 20.51 1268
2/26/2013 20.47 20.50 20.17 20.39 2365
2/25/2013 21.41 21.41 20.32 20.33 1754
2/22/2013 21.11 21.34 20.94 21.34 955
2/21/2013 21.15 21.24 20.91 20.97 1014
2/20/2013 21.58 21.62 21.10 21.13 1435
2/19/2013 21.51 21.70 21.47 21.63 2456
2/15/2013 21.69 21.69 21.40 21.47 1213
2/14/2013 21.53 21.74 21.42 21.59 1120
2/13/2013 21.59 21.66 21.35 21.66 1698
2/12/2013 21.41 21.58 21.31 21.54 1391
2/11/2013 21.20 21.42 21.05 21.35 2697
2/8/2013 21.33 21.33 20.99 21.20 3080
2/7/2013 21.56 21.66 21.14 21.24 2121
2/6/2013 21.59 21.69 21.22 21.62 2320
2/5/2013 21.62 21.69 21.48 21.61 2224
2/4/2013 21.90 21.90 21.42 21.46 1388
2/1/2013 21.89 22.22 21.86 22.00 1359
1/31/2013 21.56 21.79 21.37 21.74 1146
1/30/2013 21.80 21.80 21.45 21.56 578
1/29/2013 21.56 21.86 21.52 21.77 1173
1/28/2013 21.54 21.75 21.44 21.51 1079
1/25/2013 21.76 21.78 21.32 21.52 1310
1/24/2013 21.62 21.74 21.43 21.61 1115
1/23/2013 21.62 21.74 21.31 21.62 1531
1/22/2013 21.15 21.61 21.15 21.57 782
1/18/2013 21.17 21.28 20.83 21.10 1761
1/17/2013 21.09 21.25 20.92 21.16 1607
1/16/2013 21.10 21.12 20.93 20.98 979
1/15/2013 21.21 21.21 21.02 21.09 1406
1/14/2013 21.26 21.37 21.12 21.24 817
1/11/2013 21.34 21.39 21.09 21.25 1213
1/10/2013 21.01 21.36 20.86 21.29 2398
1/9/2013 20.69 20.92 20.69 20.87 1964
1/8/2013 20.68 20.78 20.45 20.58 1713
1/7/2013 20.70 20.95 20.61 20.64 1102
1/4/2013 20.64 20.89 20.58 20.83 1198
1/3/2013 20.47 20.60 20.30 20.52 1965
1/2/2013 20.15 20.52 20.00 20.39 3716
12/31/2012 19.36 19.98 19.27 19.96 2142
12/28/2012 19.40 19.56 19.22 19.36 1405
12/27/2012 19.32 19.58 19.07 19.52 1050
12/26/2012 19.44 19.52 19.25 19.32 565
12/24/2012 19.36 19.55 19.13 19.38 483
Marketplace
Trading Center