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 |
| Aug 29, 2023 | $29.04 | $28.98 | $28.73 | $28.85 | 86 194 |
| Aug 28, 2023 | $28.89 | $29.15 | $28.76 | $28.90 | 191 174 |
| Aug 25, 2023 | $28.68 | $28.85 | $28.53 | $28.85 | 120 736 |
| Aug 24, 2023 | $27.81 | $28.58 | $27.83 | $28.57 | 142 183 |
| Aug 23, 2023 | $28.03 | $28.11 | $27.85 | $27.94 | 141 154 |
| Aug 22, 2023 | $28.24 | $28.40 | $27.97 | $28.02 | 148 905 |
| Aug 21, 2023 | $28.43 | $28.55 | $28.30 | $28.37 | 146 803 |
| Aug 18, 2023 | $28.52 | $28.82 | $28.50 | $28.50 | 155 392 |
| Aug 17, 2023 | $28.48 | $28.80 | $28.41 | $28.64 | 165 482 |
| Aug 16, 2023 | $28.19 | $28.56 | $28.19 | $28.40 | 160 288 |
| Aug 15, 2023 | $28.52 | $28.53 | $28.26 | $28.32 | 167 505 |
| Aug 14, 2023 | $29.37 | $29.29 | $28.71 | $28.78 | 177 504 |
| Aug 11, 2023 | $29.24 | $29.81 | $29.18 | $29.38 | 256 990 |
| Aug 10, 2023 | $28.81 | $29.26 | $28.67 | $29.26 | 180 687 |
| Aug 09, 2023 | $28.65 | $28.87 | $28.51 | $28.72 | 177 125 |
| Aug 08, 2023 | $28.81 | $28.91 | $28.45 | $28.79 | 129 538 |
| Aug 07, 2023 | $28.82 | $29.32 | $28.82 | $29.08 | 168 730 |
| Aug 04, 2023 | $28.35 | $28.89 | $28.24 | $28.81 | 211 944 |
| Aug 03, 2023 | $28.45 | $28.48 | $28.07 | $28.45 | 293 940 |
| Aug 02, 2023 | $29.50 | $29.40 | $28.14 | $28.70 | 475 988 |
| Aug 01, 2023 | $30.24 | $30.26 | $29.72 | $29.94 | 204 139 |
| Jul 31, 2023 | $29.92 | $30.21 | $29.92 | $30.13 | 252 625 |
| Jul 28, 2023 | $30.11 | $30.35 | $29.83 | $29.99 | 258 617 |
| Jul 27, 2023 | $29.87 | $29.93 | $29.66 | $29.86 | 271 936 |
| Jul 26, 2023 | $29.45 | $29.99 | $29.45 | $29.78 | 149 764 |
