$29.84 +0.10 (%) Horace Mann Educators Corp - NYSE

Oct. 30, 2014 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMN historical data

Date Open High Low Close Volume
10/29/201429.7230.0429.4829.74116,021
10/28/201428.9629.7228.9629.60160,751
10/27/201428.6928.8928.5628.84113,951
10/24/201428.7629.1028.7328.84119,420
10/23/201429.8330.0428.7028.83177,231
10/22/201429.7330.0429.6329.75134,598
10/21/201429.2929.7029.2829.65176,739
10/20/201429.1829.4029.0029.27112,384
10/17/201429.3329.5529.0929.22178,052
10/16/201428.9129.4228.8129.15156,246
10/15/201429.2829.5929.0529.30178,085
10/14/201429.5830.0229.5229.71133,783
10/13/201429.0729.7229.0729.25130,248
10/10/201428.5129.2528.5128.96118,887
10/9/201429.1829.3128.6028.67142,802
10/8/201428.3429.1728.1129.11160,715
10/7/201428.6628.9128.3328.36120,708
10/6/201429.2929.3228.8328.85100,152
10/3/201429.1529.3529.0129.2373,093
10/2/201428.2629.0228.1628.83112,483
10/1/201428.5728.5728.1528.25129,831
9/30/201428.9629.0228.5028.51150,293
9/29/201428.8829.2228.7328.97134,648
9/26/201428.6929.1328.6429.12111,371
9/25/201428.9828.9828.4928.67110,430
9/24/201428.8229.1428.8228.9893,251
9/23/201429.0729.2028.6528.76111,384
9/22/201429.3229.3229.0129.1378,064
9/19/201429.5929.7029.2629.44203,355
9/18/201429.3629.6229.3329.5986,641
9/17/201429.1229.3729.0729.1988,672
9/16/201429.1529.2729.0429.1384,736
9/15/201429.1129.2428.9129.1368,714
9/12/201429.3329.3329.0029.1288,382
9/11/201429.2129.4829.0529.4872,092
9/10/201429.2129.4429.1429.2894,144
9/9/201429.2229.3228.8429.13122,344
9/8/201429.3029.4329.0829.2474,941
9/5/201429.1829.4329.0429.3087,809
9/4/201429.8029.9429.2729.3187,039
9/3/201430.2730.3029.6329.75139,801
9/2/201429.9630.3429.8430.0772,563
8/29/201429.8429.9129.2629.80145,017
8/28/201429.9029.9529.7329.8066,692
8/27/201429.9830.0329.7929.9176,249
8/26/201429.5929.9929.5329.85127,696
8/25/201429.6429.8129.4729.59124,333
8/22/201429.5329.6629.3829.5379,013
8/21/201429.2629.5929.0529.5593,060
8/20/201429.6729.8329.2429.29262,331
8/19/201429.8329.9129.6029.74113,977
8/18/201429.4629.7429.3029.74128,729
8/15/201429.3329.4428.8529.27164,155
8/14/201428.9629.2028.8829.0378,971
8/13/201429.0229.1028.8528.9662,879
8/12/201429.0729.1828.7928.9274,514
8/11/201429.4829.6329.1029.19115,085
8/8/201428.4229.4328.4229.28203,565
8/7/201428.8828.9728.3428.46145,454
8/6/201428.4628.8728.4628.80115,612
8/5/201428.6828.7128.4828.5683,265
8/4/201428.7228.8028.4928.73101,861
8/1/201428.6828.8628.4928.64143,806
7/31/201428.9628.9928.3428.65240,286
7/30/201429.2429.2428.7828.96122,770
7/29/201429.3529.4328.9628.9995,867
7/28/201429.5429.5429.0829.32138,194
7/25/201429.6029.7129.3529.54133,961
7/24/201428.9630.3728.9629.76170,350
7/23/201429.8529.9629.4529.58116,642
7/22/201429.7129.9129.6129.82101,990
7/21/201429.7229.7529.4629.73133,319
7/18/201429.6129.9029.4529.81150,208
7/17/201429.6229.8829.6229.78175,709
7/16/201429.9429.9429.5029.84100,731
7/15/201429.8630.0029.4829.7492,126
7/14/201429.9830.1029.6929.89106,067
7/11/201429.7630.0229.5029.6998,689
7/10/201429.3729.9229.1829.82138,934
7/9/201430.1530.2729.7529.82122,868
7/8/201430.3930.4930.0230.12141,314
7/7/201430.8930.8930.4130.46148,451
7/3/201430.8431.0830.6931.0483,606
7/2/201431.3531.5330.7730.8196,064
7/1/201431.3031.7931.2931.39157,616
6/30/201431.1431.3231.0031.27265,689
6/27/201430.5031.2330.3731.14194,088
6/26/201430.8830.8830.5830.7159,203
6/25/201430.6530.9830.5830.9892,270
6/24/201431.3131.7330.7930.83133,596
6/23/201431.6031.7231.2931.51118,597
6/20/201431.2231.6731.2231.66321,621
6/19/201431.1331.3230.9831.3171,902
6/18/201431.3931.3930.7031.07112,558
6/17/201430.4631.4430.3431.38201,284
6/16/201430.2630.6230.0530.49100,836
6/13/201430.4230.5530.2130.27117,940
6/12/201430.5730.5730.3330.4399,346
6/11/201430.7530.7930.5630.7099,056
6/10/201430.8831.0330.7031.03129,408
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center