$41.55 0.00 (%) Horace Mann Educators Corp - New York Stock Exchange, Inc.

Dec. 6, 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
12/6/201640.8041.6040.3541.55198,924
12/5/201640.1040.7539.9140.55180,211
12/2/201640.0040.1039.6039.70124,047
12/1/201640.5040.6039.9040.00163,818
11/30/201640.6540.7539.9040.15151,236
11/29/201639.7540.5039.7540.20204,860
11/28/201639.9540.2039.6039.75197,825
11/25/201639.8540.3039.8040.20110,191
11/23/201640.0040.0039.3539.75205,437
11/22/201639.6040.0539.5339.80313,780
11/21/201639.3539.4038.7039.30122,094
11/18/201639.0539.1538.5539.05256,958
11/17/201638.3039.0538.3039.00201,197
11/16/201638.3538.4538.1538.35225,327
11/15/201639.0539.1038.0838.45211,635
11/14/201638.9040.0638.5039.55369,685
11/11/201637.1038.8036.9538.35568,731
11/10/201635.7537.1535.4537.00379,585
11/9/201634.6035.1534.2035.15260,341
11/8/201633.7034.3533.7034.10150,998
11/7/201633.6034.1533.6033.90229,994
11/4/201633.7034.1533.3033.30224,791
11/3/201634.7534.8033.8033.85242,847
11/2/201635.5035.9034.8534.90401,839
11/1/201635.6038.1035.6036.10168,636
10/31/201635.6036.1035.3035.95203,309
10/28/201635.6035.9035.3035.60116,949
10/27/201636.3036.3035.6035.65167,419
10/26/201636.5536.8035.9536.05178,450
10/25/201636.9536.9536.4036.6053,732
10/24/201636.5037.0536.4837.0595,668
10/21/201636.2036.3536.1036.25144,514
10/20/201637.2537.3036.5536.6089,801
10/19/201637.6037.6037.1537.30110,084
10/18/201637.8538.0037.3037.5087,317
10/17/201637.7037.7537.3837.4563,680
10/14/201637.6337.7937.4337.5591,061
10/13/201637.2737.4637.1237.22146,720
10/12/201637.6437.8237.4837.49171,562
10/11/201637.7937.8737.2037.55144,458
10/10/201637.7737.9337.6337.9090,033
10/7/201637.6837.9237.4937.62137,937
10/6/201637.4037.7237.2737.67215,901
10/5/201636.7937.5436.5837.42198,364
10/4/201636.4936.6736.1736.54105,807
10/3/201636.5536.5536.1736.45123,894
9/30/201636.7236.9136.3936.65191,082
9/29/201636.9437.1836.3736.56212,286
9/28/201636.4737.1336.4437.13235,096
9/27/201635.8036.5335.8036.29161,651
9/26/201636.5836.6735.9035.90153,074
9/23/201637.1137.3436.6936.71225,728
9/22/201637.0837.3736.7637.36228,131
9/21/201636.3736.7736.1536.74270,913
9/20/201635.9436.0835.7336.04178,439
9/19/201635.3335.7035.1735.69119,969
9/16/201635.1735.2134.8435.16320,937
9/15/201634.4935.2334.3735.22186,872
9/14/201634.9034.9034.3434.38179,450
9/13/201634.9835.1034.7234.73147,159
9/12/201635.0735.5335.0235.47181,953
9/9/201635.9235.9235.3535.35126,303
9/8/201636.4136.6736.0036.01123,998
9/7/201638.0038.0035.9736.44486,065
9/6/201636.4336.4336.0836.30112,666
9/2/201636.2536.4536.0936.33192,691
9/1/201636.6336.7335.9436.08161,136
8/31/201636.6236.7036.2936.55109,103
8/30/201636.1236.5436.1136.5473,932
8/29/201635.8936.2935.8936.2082,905
8/26/201636.1936.4135.7835.9984,092
8/25/201635.7936.3135.6336.27140,182
8/24/201635.4835.8135.4835.7886,206
8/23/201635.5535.7335.4335.6179,441
8/22/201635.4835.5835.2535.5157,574
8/19/201635.3935.6135.0935.52136,337
8/18/201635.3835.5335.2235.3770,561
8/17/201635.4335.5435.1435.2295,740
8/16/201635.7335.9235.4235.50115,841
8/15/201635.4535.8735.3835.75162,989
8/12/201635.2035.4134.9735.3296,907
8/11/201635.3435.3935.1535.3091,512
8/10/201635.4735.4735.0335.3389,950
8/9/201635.4335.5535.3135.4172,749
8/8/201635.4735.4735.3035.44117,197
8/5/201634.8635.3434.5935.33192,662
8/4/201634.8934.8934.5134.55126,025
8/3/201634.5434.8334.4834.82152,828
8/2/201634.2934.5034.1534.45184,399
8/1/201634.2734.4934.0534.23112,891
7/29/201634.6734.6734.1534.18187,620
7/28/201635.5235.5234.2134.83192,657
7/27/201635.4235.4234.7434.96155,622
7/26/201635.1235.4535.0635.33125,330
7/25/201635.0435.3934.9835.11115,084
7/22/201635.0035.2934.8935.12125,051
7/21/201635.0035.1834.7235.02191,436
7/20/201634.9535.2834.9135.11105,358
7/19/201634.8434.9834.6034.87149,850
7/18/201635.2635.2934.8334.84132,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center