Horace Mann Educators Corporation (HMN) Historical Stock Data
39.54 ↑0.11 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HMN is down -0.29% a day on average. There have been 16 days where Horace Mann Educators Corporation closed green and 14 days where HMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.05 | 39.54 | ↑$0.49 (1.25%) | 39.05 | 40.07 | 548.49K |
| 2024-12-19 | 39.54 | 39.43 | ↓$0.11 (-0.28%) | 39.29 | 39.86 | 205.25K |
| 2024-12-18 | 40.48 | 39.10 | ↓$1.38 (-3.41%) | 38.98 | 40.73 | 285.74K |
| 2024-12-17 | 41.18 | 40.39 | ↓$0.79 (-1.92%) | 40.28 | 41.33 | 231.09K |
| 2024-12-16 | 41.35 | 41.59 | ↑$0.24 (0.58%) | 40.78 | 41.61 | 191.97K |
| 2024-12-13 | 41.52 | 41.46 | ↓$0.06 (-0.14%) | 41.43 | 42.05 | 288.98K |
| 2024-12-12 | 41.71 | 41.38 | ↓$0.33 (-0.79%) | 41.23 | 41.98 | 182.51K |
| 2024-12-11 | 41.55 | 41.59 | ↑$0.04 (0.10%) | 41.14 | 41.75 | 304.04K |
| 2024-12-10 | 41.69 | 41.35 | ↓$0.34 (-0.82%) | 40.75 | 41.69 | 285.25K |
| 2024-12-09 | 41.80 | 41.85 | ↑$0.05 (0.12%) | 41.48 | 41.95 | 264.78K |
| 2024-12-06 | 41.56 | 41.56 | ↑$0.00 (0.00%) | 40.88 | 41.65 | 187.50K |
| 2024-12-05 | 41.25 | 41.57 | ↑$0.32 (0.78%) | 41.18 | 41.70 | 187.03K |
| 2024-12-04 | 40.48 | 41.25 | ↑$0.77 (1.90%) | 40.48 | 41.37 | 128.25K |
| 2024-12-03 | 41.21 | 41.05 | ↓$0.16 (-0.39%) | 40.65 | 41.61 | 182.75K |
| 2024-12-02 | 41.97 | 41.12 | ↓$0.85 (-2.03%) | 41.04 | 42.13 | 202.80K |
| 2024-11-29 | 41.87 | 41.87 | ↑$0.00 (0.00%) | 41.75 | 42.16 | 125.84K |
| 2024-11-27 | 41.58 | 41.84 | ↑$0.26 (0.63%) | 41.46 | 41.87 | 216.27K |
| 2024-11-26 | 41.30 | 41.42 | ↑$0.12 (0.29%) | 40.94 | 41.52 | 186.62K |
| 2024-11-25 | 41.67 | 41.27 | ↓$0.40 (-0.96%) | 41.20 | 42.03 | 218.23K |
| 2024-11-22 | 41.01 | 41.43 | ↑$0.42 (1.02%) | 41.01 | 41.58 | 183.86K |
| 2024-11-21 | 40.75 | 40.93 | ↑$0.18 (0.44%) | 40.57 | 41.25 | 154.72K |
| 2024-11-20 | 40.48 | 40.38 | ↓$0.10 (-0.25%) | 40.14 | 40.58 | 150.98K |
| 2024-11-19 | 40.26 | 40.47 | ↑$0.21 (0.52%) | 39.93 | 40.85 | 213.10K |
| 2024-11-18 | 41.39 | 40.61 | ↓$0.78 (-1.88%) | 40.43 | 41.49 | 361.36K |
| 2024-11-15 | 41.17 | 41.30 | ↑$0.13 (0.32%) | 41.08 | 41.57 | 268.17K |
| 2024-11-14 | 41.05 | 40.94 | ↓$0.11 (-0.27%) | 40.76 | 41.27 | 232.37K |
| 2024-11-13 | 42.05 | 40.83 | ↓$1.22 (-2.90%) | 40.81 | 42.38 | 233.25K |
| 2024-11-12 | 41.90 | 42.06 | ↑$0.16 (0.38%) | 41.70 | 42.44 | 361.42K |
| 2024-11-11 | 41.54 | 42.31 | ↑$0.77 (1.85%) | 41.21 | 42.36 | 451.26K |
| 2024-11-08 | 41.94 | 40.79 | ↓$1.15 (-2.74%) | 40.77 | 41.94 | 512.86K |
Create an account or log in to view more rows.
$HMN Hedgies
we aren't going anywhere!
$HMN Nothing but time to wait
$HMN yeah we're going green today
$HMN Not another do nothing day
$HMN buying all the dips.
$HMN looking good today??
$HMN buy the fear
$HMN She's gettin' ready to...
$HMN has just been halted from trading.
$HMN gonna take my L with this one