Horace Mann Educators Corporation HMN
NYSE · Vereinigte Staaten · Finanzen
$44,60-0,91 (-2,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,60 | -2,00 % | $45,42 | $45,63 | $44,60 | 302,40K |
| 2026-09-29 | $45,51 | +1,20 % | $44,78 | $45,58 | $44,64 | 351,40K |
| 2026-09-28 | $44,97 | -0,84 % | $45,63 | $45,63 | $44,90 | 376,20K |
| 2026-09-25 | $45,35 | -1,16 % | $46,00 | $46,24 | $45,31 | 372,10K |
| 2026-09-24 | $45,88 | -1,42 % | $46,94 | $46,94 | $45,85 | 375,40K |
| 2026-09-23 | $46,54 | -1,42 % | $47,51 | $47,65 | $46,30 | 334,00K |
| 2026-09-22 | $47,21 | -2,05 % | $48,43 | $48,43 | $47,13 | 303,50K |
| 2026-09-21 | $48,20 | -0,37 % | $48,52 | $48,86 | $48,12 | 250,00K |
| 2026-09-18 | $48,38 | -0,37 % | $48,22 | $48,65 | $47,78 | 1,12M |
| 2026-09-17 | $48,56 | -1,64 % | $49,43 | $49,50 | $48,50 | 420,90K |
| 2026-09-16 | $49,37 | -0,28 % | $49,18 | $49,69 | $48,70 | 450,30K |
| 2026-09-15 | $49,51 | -0,54 % | $49,65 | $49,94 | $49,11 | 360,40K |
| 2026-09-14 | $49,78 | +2,07 % | $49,12 | $50,04 | $49,12 | 455,10K |
| 2026-09-11 | $48,77 | -1,53 % | $50,15 | $50,42 | $48,59 | 305,10K |
| 2026-09-10 | $49,53 | +0,18 % | $49,89 | $50,20 | $49,35 | 362,10K |
| 2026-09-09 | $49,44 | -1,90 % | $50,01 | $50,13 | $49,00 | 316,50K |
| 2026-09-08 | $50,40 | -1,06 % | $50,43 | $50,74 | $50,33 | 173,00K |
| 2026-09-04 | $50,94 | -1,91 % | $51,53 | $51,82 | $50,80 | 273,60K |
| 2026-09-03 | $51,93 | +0,83 % | $52,04 | $52,66 | $51,84 | 171,10K |
| 2026-09-02 | $51,50 | +1,58 % | $51,11 | $51,86 | $50,95 | 199,00K |
| 2026-09-01 | $50,70 | -0,37 % | $51,21 | $51,30 | $50,57 | 239,20K |
| 2026-08-31 | $50,89 | -0,90 % | $51,25 | $51,40 | $50,55 | 199,40K |
| 2026-08-28 | $51,35 | +0,39 % | $51,27 | $51,74 | $50,60 | 170,80K |
| 2026-08-27 | $51,15 | -0,53 % | $50,80 | $51,18 | $50,30 | 142,50K |
| 2026-08-26 | $51,42 | +0,78 % | $51,06 | $51,90 | $50,96 | 185,40K |
| 2026-08-25 | $51,02 | -0,35 % | $51,25 | $51,28 | $50,48 | 170,50K |
| 2026-08-24 | $51,20 | +1,19 % | $50,72 | $51,41 | $50,30 | 164,70K |
| 2026-08-21 | $50,60 | +0,38 % | $50,48 | $50,95 | $50,22 | 202,60K |
| 2026-08-20 | $50,41 | +0,04 % | $50,25 | $50,84 | $49,94 | 184,00K |
| 2026-08-19 | $50,39 | -2,36 % | $51,20 | $52,33 | $50,15 | 235,60K |
| 2026-08-18 | $51,61 | +0,60 % | $51,85 | $52,44 | $51,32 | 439,10K |
| 2026-08-17 | $51,30 | -2,23 % | $52,47 | $53,04 | $51,02 | 264,70K |
| 2026-08-14 | $52,47 | +1,14 % | $51,97 | $52,77 | $51,61 | 269,90K |
| 2026-08-13 | $51,88 | +0,66 % | $52,22 | $52,64 | $51,17 | 233,90K |
| 2026-08-12 | $51,54 | -1,38 % | $51,99 | $52,59 | $51,29 | 356,90K |
| 2026-08-11 | $52,26 | -1,10 % | $52,82 | $53,25 | $52,23 | 265,50K |
| 2026-08-10 | $52,84 | +1,19 % | $51,71 | $52,87 | $51,55 | 225,10K |
| 2026-08-07 | $52,22 | -3,51 % | $54,44 | $54,44 | $51,77 | 244,90K |
| 2026-08-06 | $54,12 | +3,88 % | $54,92 | $55,33 | $53,55 | 386,90K |
| 2026-08-05 | $52,10 | +0,25 % | $52,16 | $52,45 | $51,74 | 193,30K |
| 2026-08-04 | $51,97 | +0,31 % | $52,22 | $52,22 | $50,86 | 225,10K |
| 2026-08-03 | $51,81 | -0,58 % | $51,85 | $52,81 | $51,59 | 209,10K |
| 2026-07-31 | $52,11 | +0,19 % | $51,73 | $52,27 | $51,45 | 193,50K |
| 2026-07-30 | $52,01 | -0,40 % | $52,41 | $52,41 | $51,31 | 183,50K |
| 2026-07-29 | $52,22 | -0,53 % | $52,33 | $53,10 | $51,71 | 265,00K |
| 2026-07-28 | $52,50 | +1,43 % | $52,11 | $53,23 | $52,11 | 209,90K |
| 2026-07-27 | $51,76 | -0,65 % | $52,61 | $52,62 | $51,66 | 177,10K |
| 2026-07-24 | $52,10 | +1,54 % | $51,58 | $52,55 | $51,36 | 245,90K |
| 2026-07-23 | $51,31 | -0,10 % | $51,06 | $51,58 | $50,35 | 301,60K |
| 2026-07-22 | $51,36 | -0,72 % | $51,74 | $51,93 | $50,68 | 248,40K |
| 2026-07-21 | $51,73 | +0,29 % | $51,36 | $51,75 | $50,76 | 297,30K |
| 2026-07-20 | $51,58 | -1,96 % | $52,53 | $52,88 | $51,57 | 201,80K |
| 2026-07-17 | $52,61 | +0,96 % | $52,30 | $53,44 | $51,37 | 327,00K |
| 2026-07-16 | $52,11 | +2,24 % | $50,92 | $52,15 | $50,78 | 308,70K |
| 2026-07-15 | $50,97 | -2,54 % | $51,87 | $51,87 | $50,72 | 205,20K |
| 2026-07-14 | $52,30 | -0,46 % | $52,23 | $52,75 | $51,66 | 295,80K |
| 2026-07-13 | $52,54 | +0,02 % | $52,88 | $53,39 | $52,29 | 304,20K |
| 2026-07-10 | $52,53 | -0,49 % | $52,94 | $52,94 | $52,24 | 333,50K |
| 2026-07-09 | $52,79 | -1,20 % | $53,34 | $53,74 | $52,79 | 252,90K |
| 2026-07-08 | $53,43 | -0,78 % | $54,07 | $54,34 | $53,43 | 231,20K |
| 2026-07-07 | $53,85 | -0,50 % | $53,69 | $55,56 | $53,69 | 234,00K |
| 2026-07-06 | $54,12 | +0,50 % | $53,87 | $54,64 | $53,39 | 271,30K |
| 2026-07-02 | $53,85 | +2,34 % | $53,15 | $54,25 | $52,77 | 237,70K |
| 2026-07-01 | $52,62 | +1,88 % | $51,87 | $52,93 | $51,77 | 244,70K |
| 2026-06-30 | $51,65 | -0,79 % | $51,96 | $52,61 | $51,56 | 221,30K |
| 2026-06-29 | $52,06 | +0,89 % | $51,65 | $52,39 | $51,03 | 346,30K |
| 2026-06-26 | $51,60 | +1,84 % | $50,96 | $51,82 | $50,56 | 727,90K |
| 2026-06-25 | $50,67 | +0,20 % | $50,55 | $51,49 | $50,50 | 270,90K |
| 2026-06-24 | $50,57 | -0,35 % | $51,26 | $51,50 | $50,57 | 448,20K |
| 2026-06-23 | $50,75 | +3,51 % | $49,32 | $50,83 | $49,03 | 244,50K |
| 2026-06-22 | $49,03 | +0,72 % | $48,47 | $50,51 | $48,47 | 237,50K |
| 2026-06-18 | $48,68 | +0,12 % | $49,07 | $49,19 | $48,14 | 503,00K |
| 2026-06-17 | $48,62 | -0,18 % | $48,48 | $48,96 | $48,12 | 323,00K |
| 2026-06-16 | $48,71 | +0,85 % | $48,69 | $49,11 | $48,44 | 377,30K |
| 2026-06-15 | $48,30 | -1,15 % | $48,10 | $48,81 | $48,00 | 416,10K |
| 2026-06-12 | $48,86 | +0,23 % | $48,93 | $49,60 | $48,38 | 294,00K |
| 2026-06-11 | $48,75 | +0,52 % | $48,83 | $49,20 | $47,66 | 205,10K |
| 2026-06-10 | $48,50 | +1,74 % | $48,19 | $49,21 | $47,89 | 296,00K |
| 2026-06-09 | $47,67 | +2,32 % | $46,92 | $47,87 | $46,88 | 278,10K |
| 2026-06-08 | $46,59 | -0,81 % | $46,72 | $47,06 | $46,54 | 159,70K |
| 2026-06-05 | $46,97 | +3,05 % | $45,89 | $47,28 | $45,89 | 161,80K |
| 2026-06-04 | $45,58 | +0,62 % | $45,87 | $46,56 | $45,36 | 257,70K |
| 2026-06-03 | $45,30 | -1,67 % | $45,67 | $46,18 | $44,94 | 231,00K |
| 2026-06-02 | $46,07 | +1,45 % | $45,24 | $46,49 | $45,24 | 217,30K |
| 2026-06-01 | $45,41 | -0,70 % | $45,43 | $45,83 | $45,15 | 284,20K |
| 2026-05-29 | $45,73 | -1,34 % | $46,13 | $46,51 | $45,31 | 236,90K |
| 2026-05-28 | $46,35 | -0,90 % | $46,69 | $47,26 | $46,32 | 298,10K |
| 2026-05-27 | $46,77 | -1,29 % | $47,33 | $47,83 | $46,37 | 281,40K |
| 2026-05-26 | $47,38 | +1,15 % | $46,47 | $47,53 | $46,47 | 263,00K |
| 2026-05-22 | $46,84 | -1,70 % | $47,50 | $47,93 | $46,61 | 285,70K |