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 |
| Dec 14, 2023 | $34.26 | $34.26 | $33.09 | $33.13 | 133 162 |
| Dec 13, 2023 | $33.19 | $33.85 | $32.99 | $33.78 | 150 486 |
| Dec 12, 2023 | $33.41 | $33.68 | $33.16 | $33.45 | 195 356 |
| Dec 11, 2023 | $33.28 | $33.42 | $33.09 | $33.34 | 117 303 |
| Dec 08, 2023 | $33.34 | $33.53 | $33.10 | $33.21 | 113 887 |
| Dec 07, 2023 | $33.24 | $33.30 | $32.85 | $33.27 | 155 209 |
| Dec 06, 2023 | $33.52 | $33.94 | $33.03 | $33.07 | 148 586 |
| Dec 05, 2023 | $33.61 | $33.89 | $33.35 | $33.46 | 102 000 |
| Dec 04, 2023 | $33.23 | $33.80 | $33.14 | $33.67 | 142 572 |
| Dec 01, 2023 | $33.34 | $33.74 | $33.05 | $33.37 | 168 600 |
| Nov 30, 2023 | $33.06 | $33.48 | $32.83 | $33.46 | 167 309 |
| Nov 29, 2023 | $33.16 | $33.46 | $32.82 | $32.93 | 85 126 |
| Nov 28, 2023 | $33.58 | $33.58 | $32.99 | $33.14 | 97 639 |
| Nov 27, 2023 | $33.34 | $33.65 | $33.22 | $33.58 | 127 598 |
| Nov 24, 2023 | $33.43 | $33.61 | $33.34 | $33.44 | 50 513 |
| Nov 22, 2023 | $32.54 | $33.31 | $32.23 | $33.30 | 162 229 |
| Nov 21, 2023 | $32.50 | $32.88 | $32.29 | $32.49 | 78 241 |
| Nov 20, 2023 | $32.41 | $32.59 | $32.13 | $32.46 | 156 017 |
| Nov 17, 2023 | $32.82 | $33.22 | $32.49 | $32.50 | 179 761 |
| Nov 16, 2023 | $32.69 | $33.00 | $32.21 | $32.74 | 139 836 |
| Nov 15, 2023 | $32.81 | $32.92 | $32.48 | $32.63 | 105 139 |
| Nov 14, 2023 | $32.58 | $33.01 | $32.58 | $32.93 | 150 221 |
| Nov 13, 2023 | $32.11 | $32.33 | $32.00 | $32.20 | 94 068 |
| Nov 10, 2023 | $31.89 | $32.26 | $31.58 | $32.20 | 90 882 |
| Nov 09, 2023 | $32.45 | $32.45 | $31.83 | $31.86 | 90 035 |
