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 |
| Jan 23, 2024 | $35.56 | $35.81 | $34.71 | $34.74 | 191 678 |
| Jan 22, 2024 | $34.23 | $35.33 | $34.18 | $35.29 | 197 961 |
| Jan 19, 2024 | $33.98 | $34.02 | $33.69 | $34.02 | 125 833 |
| Jan 18, 2024 | $33.26 | $33.76 | $33.06 | $33.72 | 111 046 |
| Jan 17, 2024 | $32.86 | $33.58 | $32.76 | $33.37 | 153 037 |
| Jan 16, 2024 | $33.40 | $33.61 | $33.01 | $33.11 | 128 150 |
| Jan 12, 2024 | $33.45 | $33.65 | $33.19 | $33.43 | 146 797 |
| Jan 11, 2024 | $32.76 | $33.02 | $32.49 | $33.00 | 132 164 |
| Jan 10, 2024 | $32.63 | $32.90 | $32.44 | $32.88 | 109 856 |
| Jan 09, 2024 | $33.45 | $33.45 | $32.58 | $32.80 | 113 479 |
| Jan 08, 2024 | $33.26 | $33.76 | $33.15 | $33.76 | 126 987 |
| Jan 05, 2024 | $33.30 | $33.78 | $33.18 | $33.23 | 82 053 |
| Jan 04, 2024 | $33.38 | $33.70 | $33.15 | $33.28 | 102 872 |
| Jan 03, 2024 | $33.76 | $33.91 | $33.06 | $33.06 | 107 687 |
| Jan 02, 2024 | $32.66 | $33.64 | $32.57 | $33.60 | 161 692 |
| Dec 29, 2023 | $32.63 | $32.84 | $32.43 | $32.70 | 109 580 |
| Dec 28, 2023 | $32.50 | $32.78 | $32.50 | $32.61 | 83 325 |
| Dec 27, 2023 | $32.90 | $32.90 | $32.45 | $32.49 | 78 818 |
| Dec 26, 2023 | $32.91 | $33.01 | $32.57 | $32.77 | 100 495 |
| Dec 22, 2023 | $32.78 | $33.03 | $32.16 | $32.69 | 116 077 |
| Dec 21, 2023 | $32.43 | $32.76 | $31.94 | $32.53 | 162 086 |
| Dec 20, 2023 | $32.51 | $33.21 | $32.30 | $32.47 | 170 906 |
| Dec 19, 2023 | $32.89 | $33.15 | $32.51 | $32.54 | 217 321 |
| Dec 18, 2023 | $32.66 | $33.00 | $32.36 | $32.93 | 196 521 |
| Dec 15, 2023 | $33.06 | $33.14 | $32.29 | $32.51 | 196 687 |
