NYSE:HMN
Horace Mann Educators Corporation Stock Price (Quote)
$35.57
-3.60 (-9.19%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.85 | $39.25 | Thursday, 9th May 2024 HMN stock ended at $35.57. This is 9.19% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.30% from a day low at $34.93 to a day high of $37.48. |
| 90 days | $33.85 | $39.25 | |
| 52 weeks | $27.83 | $39.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $29.80 | $30.58 | $29.75 | $30.45 | 838 747 |
| Jun 15, 2023 | $29.69 | $29.94 | $29.37 | $29.64 | 886 369 |
| Jun 14, 2023 | $30.67 | $30.86 | $29.85 | $29.91 | 200 567 |
| Jun 13, 2023 | $30.94 | $31.75 | $30.77 | $31.12 | 281 541 |
| Jun 12, 2023 | $31.35 | $31.42 | $30.91 | $31.00 | 217 551 |
| Jun 09, 2023 | $31.37 | $31.74 | $31.23 | $31.45 | 115 221 |
| Jun 08, 2023 | $31.92 | $32.10 | $31.29 | $31.61 | 267 080 |
| Jun 07, 2023 | $31.66 | $32.19 | $31.51 | $32.00 | 245 800 |
| Jun 06, 2023 | $30.87 | $31.53 | $30.77 | $31.46 | 194 252 |
| Jun 05, 2023 | $31.00 | $31.16 | $30.38 | $30.78 | 287 662 |
| Jun 02, 2023 | $30.87 | $31.55 | $30.86 | $31.20 | 257 069 |
| Jun 01, 2023 | $30.27 | $30.91 | $29.99 | $30.48 | 240 754 |
| May 31, 2023 | $31.41 | $31.86 | $30.01 | $30.05 | 282 463 |
| May 30, 2023 | $31.28 | $31.42 | $30.75 | $31.39 | 326 463 |
| May 26, 2023 | $30.83 | $31.08 | $30.52 | $30.72 | 611 603 |
| May 25, 2023 | $31.26 | $31.32 | $30.69 | $30.87 | 294 509 |
| May 24, 2023 | $32.11 | $32.06 | $31.44 | $31.45 | 112 378 |
| May 23, 2023 | $32.60 | $32.83 | $32.13 | $32.13 | 166 721 |
| May 22, 2023 | $32.95 | $32.98 | $32.29 | $32.65 | 128 927 |
| May 19, 2023 | $33.41 | $33.59 | $32.76 | $32.88 | 90 580 |
| May 18, 2023 | $32.96 | $33.15 | $32.76 | $33.10 | 229 085 |
| May 17, 2023 | $33.15 | $33.28 | $32.88 | $33.10 | 206 112 |
| May 16, 2023 | $33.07 | $33.16 | $32.68 | $32.97 | 88 330 |
| May 15, 2023 | $33.37 | $33.60 | $33.02 | $33.18 | 120 891 |
| May 12, 2023 | $33.52 | $33.59 | $32.86 | $33.24 | 96 663 |
