$32.40 +0.15 (%) Horace Mann Educators Corp - NYSE

Dec. 22, 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
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
10/31/201430.0830.4329.9530.41170,784
10/30/201429.6629.9028.5029.77121,310
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center