Horace Mann Educators Corporation (HMN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -2.22154595253 | 32.86 | 33.08 | 32.03 | 249383 | 32.49188413 | CS |
| 4 | -1.975 | -5.79093974491 | 34.105 | 34.465 | 32.03 | 306794 | 33.16976324 | CS |
| 12 | -2.08 | -6.0800935399 | 34.21 | 39.25 | 32.03 | 256891 | 34.61685417 | CS |
| 26 | -1.17 | -3.51351351351 | 33.3 | 39.25 | 32.03 | 230273 | 35.1602605 | CS |
| 52 | 2.69 | 9.13722826087 | 29.44 | 39.25 | 27.81 | 227273 | 32.86422669 | CS |
| 156 | -6.32 | -16.4369310793 | 38.45 | 43 | 27.81 | 220367 | 35.5309308 | CS |
| 260 | -9.59 | -22.9865771812 | 41.72 | 48.15 | 27.81 | 211168 | 37.12556444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 32.13 | -0.36 | -1.11 | 32.68 | 32.68 | 32.03 | 92494 |
| 1719960000 | 32.49 | 0.14 | 0.43 | 32.22 | 32.6 | 32.22 | 135478 |
| 1719873600 | 32.35 | -0.74 | -2.24 | 32.82 | 33.08 | 32.2 | 240243 |
| 1719614400 | 33.09 | 0 | 0.00 | 33.09 | 33.09 | 33.09 | 0 |
| 1719528000 | 33.09 | 0.74 | 2.29 | 32.63 | 33.22 | 32.2123 | 280912 |
| 1719441600 | 32.35 | -0.29 | -0.89 | 32.63 | 32.63 | 32.03 | 280890 |
| 1719355200 | 32.64 | -0.57 | -1.72 | 33.21 | 33.21 | 32.64 | 236099 |
| 1719268800 | 33.21 | 0.05 | 0.15 | 33.27 | 33.56 | 32.89 | 271083 |
| 1719009600 | 33.159999 | -0.3 | -0.90 | 33.18 | 33.47 | 33.03 | 768899 |
| 1718923200 | 33.46 | 0.14 | 0.42 | 33.42 | 33.64 | 33.27 | 198673 |
| 1718750400 | 33.32 | 0.27 | 0.82 | 33.18 | 33.56 | 33 | 334373 |
| 1718664000 | 33.049999 | 0.27 | 0.82 | 32.81 | 33.345 | 32.729999 | 242238 |
| 1718404800 | 32.78 | -0.61 | -1.83 | 33.09 | 33.22 | 32.615 | 331463 |
| 1718318400 | 33.39 | -0.56 | -1.65 | 33.61 | 33.75 | 33.25 | 227205 |
| 1718232000 | 33.95 | 0.14 | 0.41 | 34.18 | 34.465 | 33.78 | 339309 |
| 1718145600 | 33.81 | 0.12 | 0.36 | 33.52 | 33.95 | 33.39 | 464451 |
| 1718059200 | 33.69 | -0.56 | -1.64 | 33.97 | 34.09 | 33.67 | 188059 |
| 1717800000 | 34.25 | 0 | 0.00 | 34.14 | 34.46 | 34.07 | 364858 |
| 1717713600 | 34.25 | 0.25 | 0.74 | 33.94 | 34.26 | 33.6 | 238953 |
| 1717627200 | 34 | -0.01 | -0.03 | 34.21 | 34.21 | 33.54 | 135534 |
| 1717540800 | 34.01 | 0.01 | 0.03 | 33.94 | 34.26 | 33.84 | 193097 |
| 1717454400 | 34 | -0.17 | -0.50 | 34.26 | 34.41 | 33.369999 | 355782 |
| 1717195200 | 34.17 | 0.17 | 0.50 | 34.01 | 34.43 | 33.69 | 372118 |
| 1717108800 | 34 | 0.02 | 0.06 | 34.09 | 34.449 | 33.98 | 209179 |
| 1717022400 | 33.98 | -0.14 | -0.41 | 33.9 | 34.045 | 33.59 | 133545 |
| 1716936000 | 34.12 | 0.36 | 1.07 | 34.09 | 34.31 | 33.54 | 184092 |
| 1716590400 | 33.76 | 0.11 | 0.33 | 33.96 | 33.98 | 33.53 | 150756 |
| 1716504000 | 33.65 | -0.5 | -1.46 | 34.15 | 34.15 | 33.42 | 142602 |
| 1716417600 | 34.15 | 0 | 0.00 | 34.15 | 34.6 | 33.8201 | 137882 |
| 1716331200 | 34.15 | -0.2 | -0.58 | 34.44 | 34.69 | 34.145 | 228905 |
| 1716244800 | 34.35 | -0.5 | -1.43 | 34.96 | 34.96 | 34.32 | 392647 |
| 1715985600 | 34.85 | 0.01 | 0.03 | 34.84 | 35.08 | 34.6142 | 158339 |
| 1715899200 | 34.84 | -0.28 | -0.80 | 35.18 | 35.28 | 34.82 | 167080 |
| 1715812800 | 35.12 | 0.52 | 1.50 | 34.58 | 35.21 | 34.37 | 201080 |
| 1715726400 | 34.6 | -0.42 | -1.20 | 35.33 | 35.38 | 34.52 | 236665 |
| 1715640000 | 35.02 | -0.14 | -0.40 | 35.27 | 35.52 | 34.865 | 300559 |
| 1715380800 | 35.16 | -0.41 | -1.15 | 35.2 | 35.56 | 34.6 | 338184 |
| 1715294400 | 35.57 | -3.6 | -9.19 | 36.28 | 37.48 | 34.93 | 680228 |
| 1715208000 | 39.17 | 0.37 | 0.95 | 38.82 | 39.25 | 38.68 | 225474 |
| 1715121600 | 38.8 | 0.48 | 1.25 | 38.33 | 38.97 | 38.33 | 258662 |
| 1715035200 | 38.32 | 0.8 | 2.13 | 37.83 | 38.395 | 37.73 | 287813 |
| 1714776000 | 37.52 | -0.33 | -0.87 | 37.92 | 37.92 | 37.3 | 225017 |
| 1714689600 | 37.85 | 0.12 | 0.32 | 38.18 | 38.18 | 37.48 | 241465 |
| 1714603200 | 37.73 | 0.87 | 2.36 | 37.05 | 37.895 | 37.05 | 178599 |
| 1714516800 | 36.86 | 0.01 | 0.03 | 36.8 | 36.94 | 36.565 | 135591 |
| 1714430400 | 36.85 | 0.11 | 0.30 | 36.77 | 37.01 | 36.67 | 145311 |
| 1714171200 | 36.74 | -0.02 | -0.05 | 36.61 | 36.79 | 36.35 | 147938 |
| 1714084800 | 36.76 | -0.46 | -1.24 | 37.14 | 37.3091 | 36.55 | 219260 |
| 1713998400 | 37.22 | 0.4 | 1.09 | 36.88 | 37.3137 | 36.795 | 227016 |
| 1713912000 | 36.82 | 0.39 | 1.07 | 36.5 | 36.99 | 36.5 | 225389 |
| 1713825600 | 36.43 | 0.07 | 0.19 | 36.41 | 36.61 | 36.36 | 192963 |
| 1713566400 | 36.36 | 0.96 | 2.71 | 35.5 | 36.41 | 35.5 | 255394 |
| 1713480000 | 35.4 | 0.92 | 2.67 | 34.66 | 35.47 | 34.66 | 249233 |
| 1713393600 | 34.48 | -0.04 | -0.12 | 34.6 | 34.77 | 34.34 | 328300 |
| 1713307200 | 34.52 | 0.41 | 1.20 | 33.95 | 34.55 | 33.89 | 216677 |
| 1713220800 | 34.11 | -0.04 | -0.12 | 34.4 | 34.66 | 33.85 | 163907 |
| 1712961600 | 34.15 | -0.13 | -0.38 | 34.21 | 34.67 | 33.93 | 245152 |
| 1712875200 | 34.28 | -0.93 | -2.64 | 35.14 | 35.14 | 34.25 | 128037 |
| 1712788800 | 35.21 | -0.07 | -0.20 | 34.95 | 35.23 | 34.77 | 259336 |
| 1712702400 | 35.28 | -0.4 | -1.12 | 35.81 | 35.85 | 35.26 | 179825 |
| 1712616000 | 35.68 | -0.16 | -0.45 | 35.79 | 35.98 | 35.67 | 116832 |
| 1712356800 | 35.84 | -0.31 | -0.86 | 35.73 | 36.1 | 35.65 | 130608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
