Quantcast

Horace Mann Educators Corporation Common Stock Historical Stock Prices

HMN 
$38.46
*  
1.23
3.1%
Get HMN Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading HMN now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.94 40.11 38.35 38.46 169,496
11/14/2018 40.04 40.11 38.35 38.46 147,944
11/13/2018 40.14 40.5 39.59 39.69 90,975
11/12/2018 40.55 40.86 39.88 39.94 90,231
11/09/2018 41.24 41.41 40.38 40.7 95,608
11/08/2018 41.25 41.98 41 41.31 72,533
11/07/2018 41.2 42 40.87 41.38 76,576
11/06/2018 40.73 41.47 40.71 40.97 166,351
11/05/2018 41.25 41.57 40.39 41.02 159,304
11/02/2018 39.95 40.94 39.88 40.92 165,857
11/01/2018 39.55 40.22 38.75 39.68 391,861
10/31/2018 40.29 40.62 39.18 39.28 475,288
10/30/2018 37.96 38.62 37.7 38.37 133,273
10/29/2018 38.55 39.15 37.58 37.94 155,344
10/26/2018 38.22 38.78 37.37 38.02 148,126
10/25/2018 37.9 38.89 37.625 38.64 149,924
10/24/2018 38.82 39.42 37.69 37.76 213,563
10/23/2018 38.81 39.455 38.71 39.01 118,159
10/22/2018 39.63 40.46 39.473 39.53 167,498
10/19/2018 39.04 40.2 38.38 39.78 215,313
10/18/2018 40.43 40.79 39.53 39.69 102,474
10/17/2018 40.47 40.8704 40.11 40.57 77,454
10/16/2018 39.94 40.71 39.36 40.63 61,055
10/15/2018 39.63 40.21 39.56 39.63 86,826
10/12/2018 40.98 40.98 39.06 39.77 210,640
10/11/2018 42.22 42.5 40.57 40.59 137,175
10/10/2018 43.84 44.07 42.36 42.49 106,815
10/09/2018 43.61 44.16 42.43 43.93 139,834
10/08/2018 43.39 44.24 43.39 43.85 66,729
10/05/2018 43.77 44.18 43.27 43.54 87,875
10/04/2018 43.64 44.4774 43.2 43.76 103,765
10/03/2018 43.37 44.0108 43.19 43.71 66,386
10/02/2018 43.44 43.85 43.29 43.32 61,740
10/01/2018 45.05 45.06 43.54 43.63 79,184
09/28/2018 44.85 45.4 44.7 44.9 144,780
09/27/2018 45.25 45.475 45 45 83,290
09/26/2018 45.65 45.65 45.15 45.25 75,196
09/25/2018 45.75 45.775 45.4 45.5 80,110
09/24/2018 46.45 46.45 45.4 45.6 97,977
09/21/2018 46.55 46.7572 46.35 46.6 279,704
09/20/2018 46.15 46.65 46.05 46.55 64,104
09/19/2018 45.7 46.425 45.7 45.95 121,468
09/18/2018 45.85 46 45.6 45.7 56,013
09/17/2018 46.85 46.85 45.8 45.85 59,188
09/14/2018 45.85 47 45.7 46.85 113,622
09/13/2018 45.7 46.1 45.65 45.95 54,918
09/12/2018 45.9 46.1 45.5 45.9 76,003
09/11/2018 45.9 46.475 45.7 45.9 59,765
09/10/2018 46.9 46.95 46.1 46.2 81,605
09/07/2018 46.45 46.7 46.1 46.7 72,258
09/06/2018 46.55 46.85 46.4 46.6 58,081
09/05/2018 46.45 46.95 46.3 46.5 52,302
09/04/2018 46.05 46.7 45.75 46.45 72,814
08/31/2018 46 46.4 45.6 46.3 82,049
08/30/2018 45.85 46.65 45.4 46.3 72,419
08/29/2018 45.75 46.05 45.45 45.95 52,062
08/28/2018 46.25 46.35 45.75 45.8 43,657
08/27/2018 46.35 46.7 46.05 46.15 61,764
08/24/2018 45.9 46.4 45.65 46.3 54,268
08/23/2018 46 46.125 45.3 45.75 70,988
08/22/2018 46.5 46.5 45.9 46.1 87,707
08/21/2018 46.5 46.85 46.3 46.5 170,838
08/20/2018 46 46.35 45.4 46.15 131,090
08/17/2018 45.25 45.85 45.2 45.85 145,593
08/16/2018 45.1 46.05 45.1 45.4 90,348
08/15/2018 44.85 45.2 44.65 44.85 95,285
08/14/2018 44.45 45 44.45 45 68,350
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio