U.S. markets open in 3 hours 32 minutes
F S&P 500
5,333.00 +5.75 (+0.11%) F Dow Jones
40,149.00 +12.00 (+0.03%) F Nasdaq
18,667.50 +32.25 (+0.17%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.75 -0.31 (-0.39%) Oro
2,446.10 +28.70 (+1.19%)
Horace Mann Educators Corporation (HMN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 34.84 | 35.08 | 34.61 | 34.85 | 34.85 | 158,300 |
| 16 may 2024 | 35.18 | 35.28 | 34.82 | 34.84 | 34.84 | 167,100 |
| 15 may 2024 | 34.58 | 35.21 | 34.42 | 35.12 | 35.12 | 201,100 |
| 14 may 2024 | 35.33 | 35.33 | 34.52 | 34.60 | 34.60 | 237,200 |
| 13 may 2024 | 35.27 | 35.52 | 34.87 | 35.02 | 35.02 | 300,600 |
| 10 may 2024 | 35.20 | 35.56 | 34.60 | 35.16 | 35.16 | 338,200 |
| 09 may 2024 | 36.28 | 37.48 | 34.93 | 35.57 | 35.57 | 680,200 |
| 08 may 2024 | 38.82 | 39.25 | 38.72 | 39.17 | 39.17 | 225,500 |
| 07 may 2024 | 38.33 | 38.97 | 38.33 | 38.80 | 38.80 | 258,700 |
| 06 may 2024 | 37.83 | 38.40 | 37.73 | 38.32 | 38.32 | 287,800 |
| 03 may 2024 | 37.92 | 37.92 | 37.30 | 37.52 | 37.52 | 225,000 |
| 02 may 2024 | 37.90 | 38.18 | 37.48 | 37.85 | 37.85 | 241,500 |
| 01 may 2024 | 37.05 | 37.90 | 37.05 | 37.73 | 37.73 | 178,600 |
| 30 abr 2024 | 36.80 | 36.94 | 36.57 | 36.86 | 36.86 | 135,600 |
| 29 abr 2024 | 36.77 | 37.01 | 36.67 | 36.85 | 36.85 | 145,300 |
| 26 abr 2024 | 36.61 | 36.79 | 36.46 | 36.74 | 36.74 | 147,900 |
| 25 abr 2024 | 37.14 | 37.31 | 36.55 | 36.76 | 36.76 | 219,300 |
| 24 abr 2024 | 36.88 | 37.31 | 36.80 | 37.22 | 37.22 | 227,000 |
| 23 abr 2024 | 36.50 | 36.99 | 36.50 | 36.82 | 36.82 | 225,400 |
| 22 abr 2024 | 36.41 | 36.61 | 36.36 | 36.43 | 36.43 | 193,000 |
| 19 abr 2024 | 35.50 | 36.41 | 35.50 | 36.36 | 36.36 | 255,400 |
| 18 abr 2024 | 34.66 | 35.47 | 34.66 | 35.40 | 35.40 | 249,500 |
| 17 abr 2024 | 34.60 | 34.77 | 34.34 | 34.48 | 34.48 | 328,300 |
| 16 abr 2024 | 33.95 | 34.55 | 33.89 | 34.52 | 34.52 | 216,700 |
| 15 abr 2024 | 34.40 | 34.58 | 33.85 | 34.11 | 34.11 | 163,900 |
| 12 abr 2024 | 34.21 | 34.67 | 34.14 | 34.15 | 34.15 | 245,200 |
| 11 abr 2024 | 35.14 | 35.14 | 34.25 | 34.28 | 34.28 | 128,000 |
| 10 abr 2024 | 34.95 | 35.23 | 34.77 | 35.21 | 35.21 | 259,300 |
| 09 abr 2024 | 35.81 | 35.85 | 35.26 | 35.28 | 35.28 | 179,800 |
| 08 abr 2024 | 35.79 | 35.98 | 35.67 | 35.68 | 35.68 | 116,800 |
| 05 abr 2024 | 35.73 | 36.10 | 35.65 | 35.84 | 35.84 | 130,600 |
| 04 abr 2024 | 36.90 | 37.10 | 36.15 | 36.15 | 36.15 | 169,900 |
| 03 abr 2024 | 36.50 | 36.76 | 36.31 | 36.55 | 36.55 | 203,600 |
| 02 abr 2024 | 36.52 | 36.63 | 36.17 | 36.62 | 36.62 | 216,400 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 37.60 | 38.00 | 36.78 | 36.83 | 36.47 | 179,700 |
| 30 ene 2024 | 36.98 | 37.55 | 36.67 | 37.50 | 37.14 | 151,500 |
| 29 ene 2024 | 36.04 | 38.13 | 35.88 | 37.18 | 36.82 | 361,800 |
| 26 ene 2024 | 35.42 | 35.45 | 34.86 | 34.98 | 34.64 | 113,900 |
| 25 ene 2024 | 35.41 | 35.67 | 34.99 | 35.26 | 34.92 | 181,700 |
| 24 ene 2024 | 35.00 | 35.38 | 34.87 | 35.21 | 34.87 | 162,200 |
| 23 ene 2024 | 35.56 | 35.81 | 34.71 | 34.74 | 34.40 | 248,200 |
| 22 ene 2024 | 34.23 | 35.33 | 34.15 | 35.29 | 34.95 | 296,600 |
| 19 ene 2024 | 33.98 | 34.04 | 33.69 | 34.02 | 33.69 | 169,000 |
| 18 ene 2024 | 33.26 | 33.76 | 33.06 | 33.72 | 33.39 | 152,900 |
| 17 ene 2024 | 32.86 | 33.58 | 32.76 | 33.37 | 33.05 | 158,100 |
| 16 ene 2024 | 33.40 | 33.61 | 33.01 | 33.11 | 32.79 | 166,800 |
| 12 ene 2024 | 33.45 | 33.65 | 33.19 | 33.43 | 33.11 | 154,000 |
| 11 ene 2024 | 32.76 | 33.02 | 32.49 | 33.00 | 32.68 | 152,200 |
| 10 ene 2024 | 32.63 | 32.90 | 32.44 | 32.88 | 32.56 | 114,900 |
| 09 ene 2024 | 33.45 | 33.45 | 32.56 | 32.80 | 32.48 | 154,100 |
| 08 ene 2024 | 33.26 | 33.77 | 33.15 | 33.76 | 33.43 | 159,200 |
| 05 ene 2024 | 33.30 | 33.78 | 33.16 | 33.23 | 32.91 | 129,200 |
| 04 ene 2024 | 33.38 | 33.70 | 33.15 | 33.28 | 32.96 | 153,400 |
| 03 ene 2024 | 33.76 | 33.91 | 33.06 | 33.06 | 32.74 | 167,100 |
| 02 ene 2024 | 32.66 | 33.64 | 32.57 | 33.60 | 33.28 | 231,600 |
| 29 dic 2023 | 32.63 | 32.84 | 32.43 | 32.70 | 32.38 | 155,200 |
| 28 dic 2023 | 32.50 | 32.78 | 32.50 | 32.61 | 32.29 | 115,200 |
| 27 dic 2023 | 32.90 | 32.90 | 32.20 | 32.49 | 32.18 | 114,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.