Quantcast

Horace Mann Educators Corporation Common Stock Historical Stock Prices

HMN 
$46
*  
0.25
0.55%
Get HMN Alerts
*Delayed - data as of Jun. 21, 2018 14:01 ET  -  Find a broker to begin trading HMN now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    HMN Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-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.
14:01 45.65 46.095 45.55 46 46,941
06/20/2018 45.7 45.95 45.34 45.75 149,481
06/19/2018 44.5 45.7 44.5 45.65 95,768
06/18/2018 44.5 44.95 44.2 44.9 74,765
06/15/2018 44.5 44.75 43.95 44.7 216,962
06/14/2018 44.45 44.65 44.15 44.6 93,422
06/13/2018 44.65 44.95 44.1 44.4 85,097
06/12/2018 45.4 45.5 44.6 44.95 67,302
06/11/2018 45.75 45.925 45.2 45.4 62,994
06/08/2018 45.4 45.9 45.4 45.55 77,382
06/07/2018 45.55 45.7 45.2 45.45 85,599
06/06/2018 45.45 45.75 45 45.5 102,637
06/05/2018 45.2 45.475 44.4 45.45 103,494
06/04/2018 44.75 45.3 44.6 45.2 115,964
06/01/2018 44.4 44.85 44.3 44.45 121,765
05/31/2018 44.9 44.9 44.1 44.2 84,650
05/30/2018 43.95 45 43.95 44.95 70,468
05/29/2018 43.85 44.2 43.3 43.7 97,648
05/25/2018 44.4 44.6 43.9 44.3 76,985
05/24/2018 44.45 44.8 44.025 44.55 65,009
05/23/2018 44.7 44.8 44.475 44.7 61,083
05/22/2018 44.8 45.25 44.65 44.75 49,348
05/21/2018 44.5 44.9 44.4 44.85 63,508
05/18/2018 44.6 44.6 44.1 44.25 141,154
05/17/2018 43.75 44.45 43.75 44.35 136,105
05/16/2018 43.3 44 43.2 43.85 124,759
05/15/2018 42.65 43.4 42.65 43.25 94,673
05/14/2018 42.95 43 42.6 42.8 91,674
05/11/2018 42.9 43.15 42.8 42.95 66,741
05/10/2018 42.75 43.05 42.45 42.95 166,158
05/09/2018 42.85 43 42.25 42.8 91,448
05/08/2018 43.2 43.2 42.45 42.75 114,632
05/07/2018 43.4 43.4 42.3 42.6 153,724
05/04/2018 42.4 44.1 42.4 43.6 171,866
05/03/2018 41.15 43.05 39.6 42.85 649,343
05/02/2018 44.2 44.2 43.15 43.3 207,675
05/01/2018 44.65 44.65 43.85 44.25 136,190
04/30/2018 44.75 45.1 44.5 44.7 166,770
04/27/2018 44.15 44.65 44.15 44.6 43,966
04/26/2018 44.6 44.6 44.1 44.4 59,151
04/25/2018 44.45 44.8 44.1 44.5 88,528
04/24/2018 44.85 44.95 44.1 44.55 83,774
04/23/2018 45.05 45.25 44.55 44.75 83,270
04/20/2018 45 45.25 44.6 44.85 93,426
04/19/2018 45 45.4 44.65 44.95 111,728
04/18/2018 44.95 45.15 44.8 44.85 151,988
04/17/2018 45.55 45.55 44.7 44.95 142,833
04/16/2018 44.75 45.75 44.7 45.3 158,307
04/13/2018 44 44.5687 43.9 44.35 159,846
04/12/2018 43.95 43.95 43.65 43.8 59,840
04/11/2018 43.6 43.8 43.25 43.55 97,362
04/10/2018 43.95 43.95 43.15 43.7 147,249
04/09/2018 43.4 43.95 42.9 43.15 116,237
04/06/2018 43.55 43.9 42.8 43 137,071
04/05/2018 43.6 43.9 42.95 43.85 128,227
04/04/2018 42.25 43.4 42.25 43.3 93,576
04/03/2018 41.85 43.1 41.3 42.85 144,813
04/02/2018 42.5 42.85 41.1 41.6 114,171
03/29/2018 43 43 42.5 42.75 328,999
03/28/2018 41.8 42.9 41.7 42.85 163,533
03/27/2018 42.8 42.8 41.65 41.8 140,501
03/26/2018 42.25 42.7 42.05 42.65 172,834
03/23/2018 43.05 43.2 41.5 41.5 184,892
03/22/2018 44.25 44.9 43.1 43.15 119,231
03/21/2018 44.55 45.15 44.55 44.75 82,056
03/20/2018 44.5 44.75 44.15 44.5 86,993
*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