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 |
| Mar 17, 2016 | $31.40 | $32.19 | $30.93 | $32.08 | 105 300 |
| Mar 16, 2016 | $31.39 | $31.83 | $31.39 | $31.32 | 95 600 |
| Mar 15, 2016 | $31.43 | $31.83 | $31.20 | $31.21 | 85 500 |
| Mar 14, 2016 | $31.75 | $32.00 | $31.57 | $31.45 | 86 400 |
| Mar 11, 2016 | $31.75 | $31.97 | $31.34 | $31.67 | 142 800 |
| Mar 10, 2016 | $31.06 | $31.87 | $30.97 | $31.12 | 120 600 |
| Mar 09, 2016 | $31.27 | $31.48 | $30.93 | $30.75 | 103 400 |
| Mar 08, 2016 | $31.61 | $31.79 | $31.01 | $30.85 | 178 700 |
| Mar 07, 2016 | $31.36 | $31.95 | $31.32 | $31.63 | 124 900 |
| Mar 04, 2016 | $31.61 | $31.70 | $31.34 | $31.32 | 113 300 |
| Mar 03, 2016 | $31.37 | $31.60 | $31.17 | $31.32 | 128 800 |
| Mar 02, 2016 | $31.39 | $31.56 | $31.00 | $31.12 | 169 000 |
| Mar 01, 2016 | $31.06 | $31.71 | $31.06 | $31.23 | 96 700 |
| Feb 29, 2016 | $31.13 | $31.43 | $30.77 | $30.55 | 234 300 |
| Feb 26, 2016 | $31.40 | $31.50 | $30.95 | $30.91 | 83 100 |
| Feb 25, 2016 | $30.99 | $31.29 | $30.89 | $30.99 | 62 700 |
| Feb 24, 2016 | $30.28 | $31.04 | $30.25 | $30.66 | 78 900 |
| Feb 23, 2016 | $31.05 | $31.26 | $30.64 | $30.38 | 210 600 |
| Feb 22, 2016 | $31.17 | $31.33 | $31.05 | $30.91 | 143 900 |
| Feb 19, 2016 | $30.78 | $31.15 | $30.65 | $30.66 | 140 300 |
| Feb 18, 2016 | $30.49 | $30.95 | $30.30 | $30.55 | 135 600 |
| Feb 17, 2016 | $30.49 | $30.84 | $30.25 | $30.23 | 169 200 |
| Feb 16, 2016 | $30.55 | $30.74 | $30.06 | $29.93 | 119 700 |
| Feb 12, 2016 | $28.61 | $30.41 | $28.61 | $29.94 | 235 600 |
| Feb 11, 2016 | $27.96 | $28.72 | $27.96 | $28.07 | 377 000 |
