HMN Historical Prices | Horace Mann Educators Corporati Stock

STI

0.30%

Horace Mann Educators Corp. (HMN)

-NYSE

22.68 0.38(1.65%) 03:59 SGT|After Hours : 22.69 0.01 (0.04%) 04:05 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	23.07	23.15	22.95	23.06	137,700	23.06
20 May 2013	23.00	23.26	22.96	23.11	140,300	23.11
17 May 2013	22.86	23.13	22.76	23.12	131,500	23.12
16 May 2013	22.50	22.77	22.36	22.68	78,600	22.68
15 May 2013	22.70	22.77	22.49	22.62	83,700	22.62
14 May 2013	22.59	22.74	22.51	22.72	113,600	22.72
13 May 2013	22.29	22.56	22.09	22.52	88,400	22.52
10 May 2013	22.32	22.34	22.07	22.27	54,600	22.27
9 May 2013	22.49	22.50	22.10	22.26	79,100	22.26
8 May 2013	22.50	22.67	22.27	22.46	98,000	22.46
7 May 2013	22.55	22.61	22.32	22.57	55,900	22.57
6 May 2013	22.40	22.54	22.26	22.45	107,600	22.45
3 May 2013	22.35	22.62	22.26	22.43	85,600	22.43
2 May 2013	22.05	22.25	21.97	22.02	109,800	22.02
1 May 2013	22.48	22.55	21.83	21.87	175,300	21.87
30 Apr 2013	22.38	22.58	22.27	22.55	75,800	22.55
29 Apr 2013	22.11	22.34	22.10	22.32	86,700	22.32
26 Apr 2013	22.08	22.44	21.78	21.94	154,900	21.94
25 Apr 2013	22.90	23.28	22.36	22.41	182,800	22.41
24 Apr 2013	22.96	23.12	22.82	22.92	198,600	22.92
23 Apr 2013	22.54	22.91	22.49	22.91	96,100	22.91
22 Apr 2013	22.28	22.39	21.73	22.34	172,900	22.34
19 Apr 2013	21.82	22.24	21.77	22.18	89,000	22.18
18 Apr 2013	22.10	22.11	21.74	21.80	115,900	21.80
17 Apr 2013	22.31	22.39	21.84	22.01	151,700	22.01
16 Apr 2013	22.31	22.48	22.10	22.45	165,500	22.45
15 Apr 2013	22.75	22.75	21.89	22.08	205,700	22.08
12 Apr 2013	22.80	23.14	22.76	22.84	118,800	22.84
11 Apr 2013	23.24	23.54	22.85	22.89	127,000	22.89
10 Apr 2013	22.52	23.28	22.50	23.20	198,900	23.20
9 Apr 2013	22.48	22.54	22.27	22.43	253,900	22.43
8 Apr 2013	21.57	22.39	21.42	22.38	257,000	22.38
5 Apr 2013	20.85	21.50	20.85	21.46	157,500	21.46
4 Apr 2013	20.93	21.12	20.86	21.10	116,100	21.10
3 Apr 2013	21.15	21.21	20.80	20.85	101,800	20.85
2 Apr 2013	21.14	21.24	21.10	21.14	129,600	21.14
1 Apr 2013	20.87	21.09	20.70	20.99	142,900	20.99
28 Mar 2013	20.85	21.00	20.76	20.85	139,100	20.85
27 Mar 2013	20.81	20.86	20.64	20.80	97,900	20.80
26 Mar 2013	20.95	20.95	20.74	20.89	239,000	20.89
25 Mar 2013	20.86	20.99	20.64	20.86	72,000	20.86
22 Mar 2013	20.72	20.82	20.64	20.75	123,500	20.75
21 Mar 2013	20.67	20.87	20.49	20.60	101,000	20.60
20 Mar 2013	20.78	20.87	20.62	20.75	67,100	20.75
19 Mar 2013	20.72	20.80	20.50	20.64	99,200	20.64
18 Mar 2013	20.27	20.83	20.27	20.61	123,800	20.61
15 Mar 2013	21.00	21.11	20.47	20.47	423,300	20.47
14 Mar 2013	20.82	21.06	20.69	20.98	75,800	20.98
Mar 14, 2013	0.195 Dividend
13 Mar 2013	20.95	20.95	20.56	20.85	76,300	20.66
12 Mar 2013	20.90	21.05	20.80	20.88	97,800	20.68
11 Mar 2013	20.84	20.99	20.68	20.89	133,900	20.69
8 Mar 2013	21.01	21.13	20.87	20.92	88,500	20.72
7 Mar 2013	20.73	20.87	20.68	20.80	76,800	20.61
6 Mar 2013	20.73	20.83	20.53	20.66	61,500	20.47
5 Mar 2013	20.69	20.71	20.46	20.60	107,500	20.41
4 Mar 2013	20.55	20.69	20.34	20.56	113,600	20.37
1 Mar 2013	20.30	20.78	20.16	20.66	208,700	20.47
28 Feb 2013	20.56	20.68	19.95	20.46	175,600	20.27
27 Feb 2013	20.38	20.66	20.38	20.51	126,800	20.32
26 Feb 2013	20.47	20.50	20.17	20.39	236,500	20.20
25 Feb 2013	21.41	21.41	20.32	20.33	175,400	20.14
22 Feb 2013	21.11	21.34	20.94	21.34	95,500	21.14
21 Feb 2013	21.15	21.24	20.91	20.97	101,400	20.77
20 Feb 2013	21.58	21.62	21.10	21.13	143,500	20.93
19 Feb 2013	21.51	21.70	21.47	21.63	245,600	21.43
15 Feb 2013	21.69	21.69	21.40	21.47	121,300	21.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On HMN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Horace Mann Educators Corp. (HMN)