Horace Mann Educators Corporation Common Stockのデータ

Horace Mann Educators Corporation Common Stockの基本情報

名前 Horace Mann Educators Corporation Common Stock
ティッカー HMN
国 United States
上場年 1991.0
セクター Finance

Horace Mann Educators Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.88 37.97 38.88 38.04 166200.0 38.04
2021-02-12 39.31 38.46 38.87 38.7 210000.0 38.7
2021-02-11 39.54 38.6 38.76 39.17 175300.0 39.17
2021-02-10 39.82 38.79 39.43 38.8 228400.0 38.8
2021-02-09 39.69 38.86 38.89 39.22 257800.0 39.22
2021-02-08 39.48 38.7 38.84 39.06 285100.0 39.06
2021-02-05 39.88 38.19 39.38 38.62 140400.0 38.62
2021-02-04 39.85 38.32 38.42 39.09 370700.0 39.09
2021-02-03 40.27 38.21 40.08 38.37 446100.0 38.37
2021-02-02 40.07 39.13 39.83 40.07 405100.0 40.07
2021-02-01 39.78 38.63 39.35 39.39 387400.0 39.39
2021-01-29 40.07 39.04 40.07 39.17 219100.0 39.17
2021-01-28 40.63 39.97 40.63 40.21 258300.0 40.21
2021-01-27 41.15 39.93 41.14 40.04 199300.0 40.04
2021-01-26 43.36 41.86 43.0 41.89 88700.0 41.89
2021-01-25 43.04 42.06 42.49 42.59 241800.0 42.59
2021-01-22 43.03 41.96 42.6 42.87 111700.0 42.87
2021-01-21 43.79 42.76 43.76 42.97 139300.0 42.97
2021-01-20 43.99 43.32 43.44 43.76 155300.0 43.76
2021-01-19 43.81 42.46 42.98 43.44 226700.0 43.44
2021-01-15 42.92 41.97 42.15 42.64 387000.0 42.64
2021-01-14 43.74 42.63 43.26 42.69 216800.0 42.69
2021-01-13 43.93 42.88 43.42 43.11 130500.0 43.11
2021-01-12 43.88 42.91 42.91 43.62 100000.0 43.62
2021-01-11 43.03 42.36 42.36 42.78 145200.0 42.78
2021-01-08 44.06 42.05 43.8 42.82 200300.0 42.82
2021-01-07 44.17 42.84 43.75 43.76 180200.0 43.76
2021-01-06 44.74 41.13 41.13 43.51 555900.0 43.51
2021-01-05 42.41 41.21 41.67 41.81 226800.0 41.81
2021-01-04 42.36 41.13 42.22 41.46 204000.0 41.46
2020-12-31 42.29 41.56 41.57 42.04 105900.0 42.04
2020-12-30 41.98 41.5 41.5 41.7 88600.0 41.7
2020-12-29 42.02 41.19 42.02 41.42 99200.0 41.42
2020-12-28 42.41 41.53 42.14 41.89 168900.0 41.89
2020-12-24 41.75 41.24 41.26 41.74 60400.0 41.74
2020-12-23 41.54 40.92 40.92 41.3 176000.0 41.3
2020-12-22 41.49 40.7 41.22 40.75 123900.0 40.75
2020-12-21 42.36 40.65 41.99 41.35 270900.0 41.35
2020-12-18 44.0 42.18 43.47 42.44 559500.0 42.44
2020-12-17 43.84 43.21 43.73 43.48 310700.0 43.48
2020-12-16 44.42 42.77 43.65 43.63 231900.0 43.63
2020-12-15 43.88 42.37 42.85 43.59 176600.0 43.59
2020-12-14 43.36 42.87 42.97 42.99 418900.0 42.69
2020-12-11 42.92 42.11 42.29 42.67 144600.0 42.37
2020-12-10 42.85 41.19 41.73 42.72 134700.0 42.42
2020-12-09 42.45 41.69 41.88 42.11 204100.0 41.82
2020-12-08 41.5 40.35 40.35 41.45 261900.0 41.16
2020-12-07 41.41 40.5 40.82 40.75 135000.0 40.47
2020-12-04 40.99 39.62 39.93 40.98 175100.0 40.69
2020-12-03 40.55 39.71 40.18 39.84 126400.0 39.56
2020-12-02 40.69 39.71 40.25 40.12 318600.0 39.84
2020-12-01 41.14 40.23 40.49 40.39 215300.0 40.11
2020-11-30 40.75 39.66 40.75 39.92 227700.0 39.64
2020-11-27 41.99 40.9 41.52 40.99 125900.0 40.7
2020-11-25 42.75 41.27 42.5 41.73 171400.0 41.44
2020-11-24 43.3 42.43 42.99 42.74 498000.0 42.44
2020-11-23 42.68 41.08 41.91 42.25 300100.0 41.96
2020-11-20 41.62 39.88 40.35 41.61 313800.0 41.32
2020-11-19 40.74 39.85 40.04 40.7 177900.0 40.42
2020-11-18 40.96 39.61 40.26 40.41 274700.0 40.13
2020-11-17 40.54 39.6 40.07 39.97 151000.0 39.69
2020-11-16 40.71 39.41 40.09 40.19 376000.0 39.91
2020-11-13 39.66 38.56 38.74 39.34 148100.0 39.07
2020-11-12 38.67 37.21 37.96 38.43 217800.0 38.16
2020-11-11 39.67 38.08 39.67 38.56 191700.0 38.29
2020-11-10 40.19 38.58 38.85 39.7 234600.0 39.42
2020-11-09 39.49 37.68 38.59 38.42 236300.0 38.15
2020-11-06 35.59 34.84 35.59 35.15 136200.0 34.9
2020-11-05 35.63 34.45 34.91 35.26 131600.0 35.01
2020-11-04 36.43 34.54 35.98 34.71 213700.0 34.47
2020-11-03 36.99 34.75 35.53 36.63 407300.0 36.37
2020-11-02 34.8 33.88 34.53 34.67 231300.0 34.43
2020-10-30 34.59 33.71 34.04 33.91 179400.0 33.67
2020-10-29 34.65 33.64 34.08 34.32 208400.0 34.08
2020-10-28 34.72 33.98 33.98 34.27 266800.0 34.03
2020-10-27 35.38 34.43 35.38 34.67 218500.0 34.43
2020-10-26 35.47 34.45 35.47 35.42 222200.0 35.17
2020-10-23 36.18 35.62 35.89 35.78 211900.0 35.53
2020-10-22 35.87 34.82 34.89 35.61 234800.0 35.36
2020-10-21 35.64 34.6 35.13 34.75 627400.0 34.51
2020-10-20 36.3 34.9 35.54 35.11 178400.0 34.86
2020-10-19 36.29 35.06 35.78 35.14 193600.0 34.89
2020-10-16 35.86 35.09 35.24 35.7 164900.0 35.45
2020-10-15 35.37 34.05 34.05 35.04 163400.0 34.8
2020-10-14 35.5 34.4 34.79 34.41 266600.0 34.17
2020-10-13 36.12 34.79 35.58 34.95 320800.0 34.71
2020-10-12 35.85 34.07 34.07 35.84 384400.0 35.59
2020-10-09 34.97 34.14 34.71 34.24 337200.0 34.0
2020-10-08 35.25 34.42 34.59 34.44 181500.0 34.2
2020-10-07 34.63 33.92 34.07 34.29 281500.0 34.05
2020-10-06 35.29 34.15 35.12 34.16 214000.0 33.92
2020-10-05 34.77 34.07 34.07 34.64 124200.0 34.4
2020-10-02 34.02 33.04 33.04 33.75 181500.0 33.51
2020-10-01 33.75 33.08 33.33 33.46 163300.0 33.23
2020-09-30 33.95 33.11 33.6 33.4 183400.0 33.17
2020-09-29 33.89 33.05 33.61 33.5 155700.0 33.27
2020-09-28 34.41 33.35 33.35 33.71 169800.0 33.47
2020-09-25 33.3 32.35 32.44 32.99 340800.0 32.76
2020-09-24 33.43 32.69 33.25 32.76 203100.0 32.53
2020-09-23 33.92 33.06 33.38 33.09 251500.0 32.86
2020-09-22 34.15 33.2 33.76 33.37 189000.0 33.14
2020-09-21 34.01 32.83 33.4 33.66 211900.0 33.43
2020-09-18 35.23 34.0 35.1 34.16 569400.0 33.92
2020-09-17 35.23 33.6 33.7 34.94 394100.0 34.7
2020-09-16 34.55 33.91 33.91 34.05 201200.0 33.81
2020-09-15 35.5 34.0 35.35 34.05 132100.0 33.81
2020-09-14 36.38 35.68 35.69 35.7 145200.0 35.15
2020-09-11 35.98 35.3 35.79 35.52 160000.0 34.98
2020-09-10 37.65 35.9 37.21 35.93 144800.0 35.38
2020-09-09 37.86 37.02 37.72 37.34 250000.0 36.77
2020-09-08 38.3 36.84 38.3 37.43 134800.0 36.86
2020-09-04 39.03 37.96 39.03 38.62 158600.0 38.03
2020-09-03 39.75 38.22 39.19 38.34 108600.0 37.75
2020-09-02 39.08 38.68 38.75 38.94 83400.0 38.34
2020-09-01 39.09 38.53 38.79 38.82 114400.0 38.23
2020-08-31 39.27 38.93 39.06 39.06 306500.0 38.46
2020-08-28 39.4 38.9 39.4 39.1 231800.0 38.5
2020-08-27 39.47 38.41 38.45 39.08 179900.0 38.48
2020-08-26 38.49 37.55 38.49 38.22 179300.0 37.63
2020-08-25 39.23 38.64 39.08 38.68 107200.0 38.09
2020-08-24 38.78 37.91 38.25 38.78 222000.0 38.19
2020-08-21 38.35 37.64 37.83 37.86 119900.0 37.28
2020-08-20 38.52 37.97 37.97 38.34 88900.0 37.75
2020-08-19 39.09 38.4 39.02 38.57 140400.0 37.98
2020-08-18 39.18 38.81 39.09 38.86 88300.0 38.26
2020-08-17 39.59 39.02 39.59 39.2 87400.0 38.6
2020-08-14 40.08 39.2 39.38 39.68 133800.0 39.07
2020-08-13 39.95 39.45 39.89 39.86 108100.0 39.25
2020-08-12 41.34 39.95 41.12 40.19 124100.0 39.57
2020-08-11 41.87 40.37 41.61 40.54 217700.0 39.92
2020-08-10 41.24 40.11 40.76 40.99 144000.0 40.36
2020-08-07 40.5 38.8 39.9 40.42 177400.0 39.8
2020-08-06 39.24 38.55 38.85 38.93 112000.0 38.33
2020-08-05 38.95 37.65 37.89 38.77 211500.0 38.18
2020-08-04 37.65 37.08 37.51 37.41 131900.0 36.84
2020-08-03 38.26 37.53 37.73 37.64 91400.0 37.06
2020-07-31 37.65 36.87 37.33 37.58 212800.0 37.0
2020-07-30 37.72 36.95 37.6 37.56 109100.0 36.98
2020-07-29 38.29 37.32 37.32 38.29 123700.0 37.7
2020-07-28 37.78 37.17 37.17 37.48 78300.0 36.91
2020-07-27 37.9 37.13 37.7 37.46 93200.0 36.89
2020-07-24 39.45 37.75 38.56 37.94 96600.0 37.36
2020-07-23 38.76 38.1 38.1 38.56 131500.0 37.97
2020-07-22 38.36 37.64 38.05 38.31 107400.0 37.72
2020-07-21 39.19 38.25 38.25 38.6 184900.0 38.01
2020-07-20 38.5 37.73 38.28 37.95 112200.0 37.37
2020-07-17 39.29 38.41 39.29 38.54 131600.0 37.95
2020-07-16 39.71 38.61 38.61 39.35 132800.0 38.75
2020-07-15 39.14 37.77 38.55 38.55 219600.0 37.96
2020-07-14 37.71 36.31 36.76 37.62 125600.0 37.04
2020-07-13 37.37 36.47 37.27 36.73 157300.0 36.17
2020-07-10 36.8 35.38 35.59 36.8 133000.0 36.24
2020-07-09 35.76 34.92 35.44 35.37 267400.0 34.83
2020-07-08 35.8 35.08 35.39 35.63 160600.0 35.08
2020-07-07 36.31 35.27 35.99 35.54 149200.0 35.0
2020-07-06 37.12 36.45 36.81 36.52 178300.0 35.96
2020-07-02 36.89 35.84 36.53 35.95 150000.0 35.4
2020-07-01 37.04 35.69 36.85 35.73 225600.0 35.18
2020-06-30 36.8 35.59 35.59 36.73 155400.0 36.17
2020-06-29 36.48 35.61 36.04 35.92 171000.0 35.37
2020-06-26 35.66 34.65 35.49 35.48 603100.0 34.94
2020-06-25 36.13 34.9 35.13 35.95 183300.0 35.4
2020-06-24 35.75 34.84 35.75 35.2 237800.0 34.66
2020-06-23 36.52 35.87 36.29 36.2 201900.0 35.65
2020-06-22 35.89 34.53 34.94 35.7 132900.0 35.15
2020-06-19 36.71 35.08 36.47 35.28 362700.0 34.74
2020-06-18 36.66 35.71 35.72 36.15 164100.0 35.6
2020-06-17 36.67 35.73 36.63 35.99 162100.0 35.44
2020-06-16 37.4 35.91 37.26 36.6 198600.0 36.04
2020-06-15 36.14 34.68 34.81 35.81 177300.0 35.26
2020-06-12 37.33 35.42 37.33 36.35 225400.0 35.5
2020-06-11 38.27 35.47 37.96 35.79 249300.0 34.95
2020-06-10 40.16 39.06 40.14 39.46 170200.0 38.53
2020-06-09 40.81 39.39 39.85 40.14 197100.0 39.2
2020-06-08 40.85 40.11 40.19 40.46 207600.0 39.51
2020-06-05 40.81 38.86 39.99 39.96 243800.0 39.02
2020-06-04 38.37 37.28 37.64 38.08 232100.0 37.19
2020-06-03 38.29 36.73 37.43 37.84 162300.0 36.95
2020-06-02 37.2 36.12 36.57 36.56 128400.0 35.7
2020-06-01 36.71 36.09 36.65 36.11 200800.0 35.26
2020-05-29 36.71 35.7 36.45 36.52 202300.0 35.66
2020-05-28 38.24 36.95 38.24 37.09 205500.0 36.22
2020-05-27 37.84 36.59 37.14 37.65 160300.0 36.77
2020-05-26 36.68 35.82 36.56 36.24 188400.0 35.39
2020-05-22 35.29 34.43 35.29 35.17 127200.0 34.35
2020-05-21 35.36 34.8 34.9 34.99 151500.0 34.17
2020-05-20 34.99 33.81 34.09 34.89 255900.0 34.07
2020-05-19 34.51 33.54 34.18 33.64 190200.0 32.85
2020-05-18 34.84 33.0 33.0 34.47 217700.0 33.66
2020-05-15 33.37 32.11 32.8 32.52 548700.0 31.76
2020-05-14 32.42 30.48 31.25 32.28 291400.0 31.52
2020-05-13 32.53 31.15 32.21 32.22 251300.0 31.46
2020-05-12 34.28 32.74 33.95 32.8 227400.0 32.03
2020-05-11 35.52 33.56 34.94 34.03 166500.0 33.23
2020-05-08 35.53 33.57 34.99 35.4 180600.0 34.57
2020-05-07 33.99 32.63 32.88 33.7 126300.0 32.91
2020-05-06 33.89 32.3 33.52 32.42 179400.0 31.66
2020-05-05 34.54 33.29 34.18 33.41 141500.0 32.63
2020-05-04 33.81 33.03 33.47 33.64 167100.0 32.85
2020-05-01 34.53 33.05 34.16 34.07 205700.0 33.27
2020-04-30 36.64 35.16 36.53 35.16 223100.0 34.34
2020-04-29 38.32 36.31 37.59 37.6 240300.0 36.72
2020-04-28 36.87 35.86 36.75 36.18 231200.0 35.33
2020-04-27 35.89 34.15 34.15 35.55 159300.0 34.72
2020-04-24 34.58 33.38 33.76 34.27 147700.0 33.47
2020-04-23 33.82 32.95 33.4 33.27 138500.0 32.49
2020-04-22 33.89 33.09 33.76 33.55 144200.0 32.76
2020-04-21 33.85 32.51 33.12 33.32 164000.0 32.54
2020-04-20 36.27 33.45 33.95 34.29 166900.0 33.49
2020-04-17 34.9 33.55 33.55 34.57 151400.0 33.76
2020-04-16 34.31 32.33 33.7 33.41 201700.0 32.63
2020-04-15 34.04 33.05 33.64 33.58 185900.0 32.79
2020-04-14 36.88 34.79 35.96 35.05 137000.0 34.23
2020-04-13 36.55 34.15 35.75 35.21 164900.0 34.38
2020-04-09 36.71 32.87 33.17 36.22 236000.0 35.37
2020-04-08 32.85 31.74 32.35 32.3 198100.0 31.54
2020-04-07 34.39 31.78 33.66 31.84 218300.0 31.09
2020-04-06 33.46 32.37 32.74 32.89 256600.0 32.12
2020-04-03 32.87 30.78 32.12 31.3 189800.0 30.57
2020-04-02 34.27 31.84 33.44 32.72 380600.0 31.95
2020-04-01 35.55 33.15 34.95 33.76 284100.0 32.97
2020-03-31 36.64 34.62 34.62 36.59 321000.0 35.73
2020-03-30 35.37 33.37 34.0 35.07 227400.0 34.25
2020-03-27 35.07 32.6 33.0 33.69 196600.0 32.9
2020-03-26 36.09 32.65 32.98 34.48 255900.0 33.67
2020-03-25 35.15 32.29 34.6 32.93 281100.0 32.16
2020-03-24 35.61 32.49 33.0 34.67 291400.0 33.86
2020-03-23 33.99 30.61 33.16 31.4 330600.0 30.66
2020-03-20 34.68 31.04 31.73 33.28 513000.0 32.5
2020-03-19 35.31 31.8 32.82 32.42 374800.0 31.66
2020-03-18 37.46 31.78 35.63 33.32 302300.0 32.54
2020-03-17 38.03 31.81 33.81 37.74 426500.0 36.86
2020-03-16 35.98 33.08 34.36 33.22 342200.0 32.44
2020-03-13 38.95 34.86 36.24 38.82 312000.0 37.62
2020-03-12 36.2 33.68 35.65 34.4 290000.0 33.33
2020-03-11 40.23 38.32 39.58 38.71 199900.0 37.51
2020-03-10 41.68 38.6 41.4 40.82 242200.0 39.55
2020-03-09 40.46 38.02 38.1 40.3 354900.0 39.05
2020-03-06 41.02 39.34 39.34 40.86 290000.0 39.59
2020-03-05 41.08 39.49 40.43 40.33 351300.0 39.08
2020-03-04 41.99 40.12 40.57 41.83 190200.0 40.53
2020-03-03 41.66 39.63 40.98 39.84 190900.0 38.61
2020-03-02 41.14 38.81 38.93 41.1 170100.0 39.83
2020-02-28 40.04 38.45 39.98 38.93 297100.0 37.72
2020-02-27 42.7 40.88 41.7 40.91 229100.0 39.64
2020-02-26 43.33 42.38 43.01 42.55 130600.0 41.23
2020-02-25 44.12 42.61 44.08 42.76 144200.0 41.43
2020-02-24 44.56 43.74 44.15 44.13 119500.0 42.76
2020-02-21 45.27 44.79 45.26 45.14 183400.0 43.74
2020-02-20 45.59 44.77 44.96 45.27 150800.0 43.87
2020-02-19 45.53 44.87 45.17 45.17 169500.0 43.77
2020-02-18 46.09 45.0 45.53 45.18 231900.0 43.78