$32.16 -0.43 (%) Horace Mann Educators Corp - NYSE

Sep. 4, 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
9/3/201532.8433.0232.5432.59157,770
9/2/201533.1033.1532.6332.81215,927
9/1/201532.6233.1732.6232.76181,779
8/31/201533.0633.2932.9133.22134,608
8/28/201533.0933.2832.7533.27123,323
8/27/201532.6733.2432.4133.19191,156
8/26/201532.4132.6431.9632.53139,882
8/25/201532.6032.8731.8431.87215,015
8/24/201531.3831.4030.7831.84246,300
8/21/201532.5933.2031.5032.64205,323
8/20/201533.3433.5033.1533.23129,087
8/19/201533.8333.8333.1633.51104,233
8/18/201534.2134.2933.7834.0164,618
8/17/201534.1634.3734.0034.3441,025
8/14/201534.0334.4634.0334.3357,723
8/13/201534.0234.3333.8634.0266,782
8/12/201534.2434.2433.6934.0997,196
8/11/201534.4934.6334.2734.5875,819
8/10/201535.0135.1934.6134.72125,354
8/7/201534.6534.7734.4534.7384,624
8/6/201535.1235.1334.6834.88107,120
8/5/201535.0335.2634.9135.02109,209
8/4/201535.0235.3134.7035.0586,179
8/3/201535.1435.3435.0435.18134,353
7/31/201535.0635.3834.9835.24142,912
7/30/201534.9635.3034.7535.05175,453
7/29/201536.0336.1234.1835.43206,501
7/28/201537.3437.3436.7136.97160,898
7/27/201536.7637.1036.5837.00117,016
7/24/201536.4437.2336.4136.97288,034
7/23/201536.9936.9936.2336.36108,568
7/22/201536.9337.2636.8137.0085,235
7/21/201537.0337.6036.9237.1256,728
7/20/201537.3837.4036.9937.0981,307
7/17/201537.6237.7737.1237.35100,063
7/16/201537.7538.0137.6837.74101,138
7/15/201537.2837.6636.9937.51101,006
7/14/201537.1237.3637.0837.19169,852
7/13/201537.1937.5937.1437.17110,319
7/10/201537.1737.3636.8137.2091,589
7/9/201537.0837.0836.4836.53148,626
7/8/201536.6737.1936.2436.49186,488
7/7/201536.8437.2536.6437.11168,552
7/6/201536.7237.2036.7136.99170,834
7/2/201537.1437.1936.7337.0297,226
7/1/201536.9437.2436.5837.01145,854
6/30/201536.5436.6736.2536.38151,684
6/29/201536.6636.8736.0036.11115,039
6/26/201536.6837.1136.6237.04205,761
6/25/201536.6636.7736.0936.55153,047
6/24/201536.5136.7336.4636.47100,141
6/23/201536.3636.8036.3536.58120,595
6/22/201536.1036.5536.1036.3779,307
6/19/201535.9536.2135.7736.01244,677
6/18/201535.6836.3035.5636.01151,256
6/17/201535.5535.7035.2935.42158,703
6/16/201534.4835.3734.3635.37151,604
6/15/201534.9734.9734.3534.47104,656
6/12/201534.9535.1434.7735.1268,193
6/11/201535.0235.0934.9135.0846,304
6/10/201534.3435.2034.2035.11120,998
6/9/201534.0534.3433.8434.2265,116
6/8/201534.1834.2133.9134.11132,213
6/5/201534.3534.3533.9534.22113,453
6/4/201535.0835.1934.1334.17138,142
6/3/201534.9035.4234.6935.3292,975
6/2/201534.3034.9734.2334.70188,826
6/1/201534.6034.6334.1334.4893,480
5/29/201534.7935.1334.2634.4275,245
5/28/201534.8034.9534.5934.93106,635
5/27/201534.5834.8934.2534.87120,135
5/26/201534.4334.4334.0234.39133,580
5/22/201534.9835.1634.4534.4667,794
5/21/201535.2235.4134.9034.99120,443
5/20/201535.2435.4935.0035.35104,395
5/19/201534.8135.2434.6635.13119,592
5/18/201534.4034.9434.3434.8391,525
5/15/201534.9434.9434.2734.5081,364
5/14/201534.4334.9634.3534.96104,343
5/13/201534.5834.7334.2034.2391,961
5/12/201534.5434.6134.1634.46108,374
5/11/201534.6734.8834.5834.69121,462
5/8/201534.6534.8234.3934.5886,612
5/7/201534.4234.7534.2934.4076,480
5/6/201534.3034.7834.0734.49156,579
5/5/201534.0634.3433.8534.29182,872
5/4/201534.4834.7834.0234.02201,937
5/1/201534.0234.4834.0234.36151,011
4/30/201534.9035.0133.9233.97150,280
4/29/201535.2235.3535.0035.0271,510
4/28/201535.0435.3734.8535.32144,380
4/27/201535.4135.7334.8234.86274,439
4/24/201536.1336.6635.2835.43262,560
4/23/201535.7637.2735.7636.62343,431
4/22/201534.6735.2734.3635.00152,175
4/21/201535.3635.5334.6734.67200,413
4/20/201535.2635.5135.0735.34363,958
4/17/201536.1236.1335.0735.08158,350
4/16/201536.2536.4436.0436.36156,506
4/15/201536.2336.5036.1236.19168,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!