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 |
| Feb 10, 2016 | $28.30 | $28.65 | $27.15 | $27.36 | 316 200 |
| Feb 09, 2016 | $28.44 | $29.02 | $28.35 | $28.56 | 156 600 |
| Feb 08, 2016 | $28.72 | $29.38 | $28.50 | $28.95 | 144 800 |
| Feb 05, 2016 | $29.33 | $29.48 | $29.09 | $28.89 | 141 900 |
| Feb 04, 2016 | $29.41 | $29.64 | $29.12 | $29.14 | 85 100 |
| Feb 03, 2016 | $29.99 | $29.99 | $29.07 | $29.22 | 111 600 |
| Feb 02, 2016 | $29.93 | $30.05 | $29.63 | $29.43 | 72 200 |
| Feb 01, 2016 | $30.46 | $30.49 | $29.85 | $29.99 | 129 300 |
| Jan 29, 2016 | $29.95 | $30.72 | $29.83 | $30.46 | 205 000 |
| Jan 28, 2016 | $29.72 | $29.93 | $29.57 | $29.59 | 64 000 |
| Jan 27, 2016 | $29.43 | $30.07 | $29.36 | $29.20 | 141 300 |
| Jan 26, 2016 | $29.07 | $29.63 | $29.01 | $29.18 | 110 800 |
| Jan 25, 2016 | $29.32 | $29.46 | $28.80 | $28.60 | 96 800 |
| Jan 22, 2016 | $29.02 | $29.64 | $28.86 | $29.27 | 118 700 |
| Jan 21, 2016 | $29.12 | $29.25 | $28.71 | $28.53 | 177 300 |
| Jan 20, 2016 | $28.94 | $29.51 | $28.45 | $28.96 | 254 300 |
| Jan 19, 2016 | $30.07 | $30.07 | $29.23 | $29.19 | 169 600 |
| Jan 15, 2016 | $29.93 | $30.14 | $29.18 | $29.61 | 270 500 |
| Jan 14, 2016 | $30.31 | $31.11 | $30.14 | $30.34 | 197 300 |
| Jan 13, 2016 | $31.00 | $31.19 | $30.12 | $30.03 | 249 800 |
| Jan 12, 2016 | $30.94 | $31.01 | $30.35 | $30.74 | 210 700 |
| Jan 11, 2016 | $30.55 | $30.92 | $30.20 | $30.47 | 145 000 |
| Jan 08, 2016 | $31.09 | $31.35 | $30.28 | $30.14 | 209 000 |
| Jan 07, 2016 | $31.46 | $31.77 | $30.84 | $30.80 | 192 700 |
| Jan 06, 2016 | $31.50 | $32.07 | $31.39 | $31.79 | 165 200 |
