Yahoo

Mail

Singapore markets close in 4 hours 57 minutes

Straits Times Index
3,298.64
+5.95(+0.18%)
Nikkei
38,254.17
-19.88(-0.05%)
Hang Seng
18,139.65
+376.62(+2.12%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,394.01
-2,783.43(-4.63%)
CMC Crypto 200
1,260.00
-79.06(-5.90%)

Horace Mann Educators Corporation (HMN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.73

+0.87

(+2.36%)

At close: 04:00PM EDT

37.73

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	37.05	37.90	37.05	37.73	37.73	178,600
30 Apr 2024	36.80	36.94	36.57	36.86	36.86	135,600
29 Apr 2024	36.77	37.01	36.67	36.85	36.85	145,300
26 Apr 2024	36.61	36.79	36.46	36.74	36.74	147,900
25 Apr 2024	37.14	37.31	36.55	36.76	36.76	219,300
24 Apr 2024	36.88	37.31	36.80	37.22	37.22	227,000
23 Apr 2024	36.50	36.99	36.50	36.82	36.82	225,400
22 Apr 2024	36.41	36.61	36.36	36.43	36.43	193,000
19 Apr 2024	35.50	36.41	35.50	36.36	36.36	255,400
18 Apr 2024	34.66	35.47	34.66	35.40	35.40	249,500
17 Apr 2024	34.60	34.77	34.34	34.48	34.48	328,300
16 Apr 2024	33.95	34.55	33.89	34.52	34.52	216,700
15 Apr 2024	34.40	34.58	33.85	34.11	34.11	163,900
12 Apr 2024	34.21	34.67	34.14	34.15	34.15	245,200
11 Apr 2024	35.14	35.14	34.25	34.28	34.28	128,000
10 Apr 2024	34.95	35.23	34.77	35.21	35.21	259,300
09 Apr 2024	35.81	35.85	35.26	35.28	35.28	179,800
08 Apr 2024	35.79	35.98	35.67	35.68	35.68	116,800
05 Apr 2024	35.73	36.10	35.65	35.84	35.84	130,600
04 Apr 2024	36.90	37.10	36.15	36.15	36.15	169,900
03 Apr 2024	36.50	36.76	36.31	36.55	36.55	203,600
02 Apr 2024	36.52	36.63	36.17	36.62	36.62	216,400
01 Apr 2024	36.96	36.96	36.27	36.57	36.57	152,400
28 Mar 2024	36.55	37.00	36.55	36.99	36.99	258,000
27 Mar 2024	36.23	36.98	36.17	36.62	36.62	282,100
26 Mar 2024	35.76	36.20	35.76	36.08	36.08	219,400
25 Mar 2024	35.37	35.79	35.37	35.74	35.74	111,400
22 Mar 2024	35.79	35.91	35.24	35.27	35.27	124,600
21 Mar 2024	35.77	35.92	35.51	35.71	35.71	154,400
20 Mar 2024	35.25	35.88	35.25	35.56	35.56	241,600
19 Mar 2024	35.24	35.69	35.24	35.47	35.47	340,400
18 Mar 2024	35.24	35.40	34.90	35.16	35.16	278,400
15 Mar 2024	34.56	35.30	34.56	35.22	35.22	423,200
14 Mar 2024	34.74	34.93	34.49	34.68	34.68	224,800
14 Mar 2024	0.34 Dividend
13 Mar 2024	35.45	35.59	35.02	35.19	34.85	189,800
12 Mar 2024	34.66	35.53	34.30	35.52	35.18	412,600
11 Mar 2024	34.84	35.29	34.83	34.89	34.55	193,200
08 Mar 2024	35.24	35.28	34.59	35.11	34.77	314,400
07 Mar 2024	35.50	35.59	34.93	35.22	34.88	244,400
06 Mar 2024	35.51	35.56	35.16	35.39	35.05	312,400
05 Mar 2024	35.51	35.70	35.22	35.31	34.97	199,300
04 Mar 2024	35.88	36.25	35.51	35.60	35.26	159,800
01 Mar 2024	36.22	36.29	35.48	35.66	35.32	156,700
29 Feb 2024	37.00	37.00	36.00	36.19	35.84	222,700
28 Feb 2024	36.29	37.07	36.29	36.72	36.37	205,700
27 Feb 2024	36.26	36.62	36.12	36.56	36.21	119,600
26 Feb 2024	36.62	36.78	36.00	36.28	35.93	210,400
23 Feb 2024	36.90	37.11	36.64	36.77	36.41	136,600
22 Feb 2024	36.42	36.84	36.18	36.72	36.37	366,900
21 Feb 2024	36.52	36.64	36.30	36.63	36.28	156,500
20 Feb 2024	36.56	37.25	36.39	36.46	36.11	160,700
16 Feb 2024	37.46	37.74	36.82	36.83	36.47	348,000
15 Feb 2024	37.18	37.97	37.12	37.60	37.24	185,600
14 Feb 2024	37.10	37.41	36.84	37.13	36.77	201,900
13 Feb 2024	37.43	37.53	36.42	36.83	36.47	283,000
12 Feb 2024	37.45	38.29	37.42	37.72	37.36	316,800
09 Feb 2024	36.96	37.44	36.34	37.38	37.02	193,200
08 Feb 2024	37.00	37.26	35.42	37.03	36.67	336,500
07 Feb 2024	35.52	35.86	35.35	35.83	35.48	221,200
06 Feb 2024	35.29	35.74	35.29	35.59	35.25	114,800
05 Feb 2024	35.74	35.82	35.21	35.40	35.06	186,500
02 Feb 2024	36.17	36.49	36.05	36.19	35.84	129,500
01 Feb 2024	36.60	36.60	35.72	36.36	36.01	205,700
31 Jan 2024	37.60	38.00	36.78	36.83	36.47	179,700
30 Jan 2024	36.98	37.55	36.67	37.50	37.14	151,500
29 Jan 2024	36.04	38.13	35.88	37.18	36.82	361,800
26 Jan 2024	35.42	35.45	34.86	34.98	34.64	113,900
25 Jan 2024	35.41	35.67	34.99	35.26	34.92	181,700
24 Jan 2024	35.00	35.38	34.87	35.21	34.87	162,200
23 Jan 2024	35.56	35.81	34.71	34.74	34.40	248,200
22 Jan 2024	34.23	35.33	34.15	35.29	34.95	296,600
19 Jan 2024	33.98	34.04	33.69	34.02	33.69	169,000
18 Jan 2024	33.26	33.76	33.06	33.72	33.39	152,900
17 Jan 2024	32.86	33.58	32.76	33.37	33.05	158,100
16 Jan 2024	33.40	33.61	33.01	33.11	32.79	166,800
12 Jan 2024	33.45	33.65	33.19	33.43	33.11	154,000
11 Jan 2024	32.76	33.02	32.49	33.00	32.68	152,200
10 Jan 2024	32.63	32.90	32.44	32.88	32.56	114,900
09 Jan 2024	33.45	33.45	32.56	32.80	32.48	154,100
08 Jan 2024	33.26	33.77	33.15	33.76	33.43	159,200
05 Jan 2024	33.30	33.78	33.16	33.23	32.91	129,200
04 Jan 2024	33.38	33.70	33.15	33.28	32.96	153,400
03 Jan 2024	33.76	33.91	33.06	33.06	32.74	167,100
02 Jan 2024	32.66	33.64	32.57	33.60	33.28	231,600
29 Dec 2023	32.63	32.84	32.43	32.70	32.38	155,200
28 Dec 2023	32.50	32.78	32.50	32.61	32.29	115,200
27 Dec 2023	32.90	32.90	32.20	32.49	32.18	114,700
26 Dec 2023	32.91	33.01	32.57	32.77	32.45	139,200
22 Dec 2023	32.78	33.03	32.16	32.69	32.37	201,700
21 Dec 2023	32.43	32.76	31.94	32.53	32.22	204,100
20 Dec 2023	32.51	33.21	32.30	32.47	32.16	265,800
19 Dec 2023	32.89	33.15	32.51	32.54	32.23	497,800
18 Dec 2023	32.66	33.00	32.36	32.93	32.61	316,400
15 Dec 2023	33.06	33.14	32.29	32.51	32.20	570,700
14 Dec 2023	34.26	34.30	33.09	33.13	32.81	209,600
13 Dec 2023	33.19	33.85	32.99	33.78	33.45	336,600
13 Dec 2023	0.33 Dividend
12 Dec 2023	33.41	33.68	33.16	33.45	32.80	221,200
11 Dec 2023	33.28	33.43	33.09	33.34	32.69	194,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,298.64+5.95(+0.18%)

Nikkei38,254.17-19.88(-0.05%)

Hang Seng18,139.65+376.62(+2.12%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,394.01-2,783.43(-4.63%)

CMC Crypto 2001,260.00-79.06(-5.90%)

Horace Mann Educators Corporation (HMN)

Straits Times Index
3,298.64
+5.95(+0.18%)

Nikkei
38,254.17
-19.88(-0.05%)

Hang Seng
18,139.65
+376.62(+2.12%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,394.01
-2,783.43(-4.63%)

CMC Crypto 200
1,260.00
-79.06(-5.90%)