NYSE - Delayed Quote • USD
Horace Mann Educators Corporation (HMN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:30 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 35.50 | 36.41 | 35.50 | 36.36 | 36.36 | 255,400 |
Apr 18, 2024 | 34.66 | 35.47 | 34.66 | 35.40 | 35.40 | 249,500 |
Apr 17, 2024 | 34.60 | 34.77 | 34.34 | 34.48 | 34.48 | 328,300 |
Apr 16, 2024 | 33.95 | 34.55 | 33.89 | 34.52 | 34.52 | 216,700 |
Apr 15, 2024 | 34.40 | 34.58 | 33.85 | 34.11 | 34.11 | 163,900 |
Apr 12, 2024 | 34.21 | 34.67 | 34.14 | 34.15 | 34.15 | 245,200 |
Apr 11, 2024 | 35.14 | 35.14 | 34.25 | 34.28 | 34.28 | 128,000 |
Apr 10, 2024 | 34.95 | 35.23 | 34.77 | 35.21 | 35.21 | 259,300 |
Apr 9, 2024 | 35.81 | 35.85 | 35.26 | 35.28 | 35.28 | 179,800 |
Apr 8, 2024 | 35.79 | 35.98 | 35.67 | 35.68 | 35.68 | 116,800 |
Apr 5, 2024 | 35.73 | 36.10 | 35.65 | 35.84 | 35.84 | 130,600 |
Apr 4, 2024 | 36.90 | 37.10 | 36.15 | 36.15 | 36.15 | 169,900 |
Apr 3, 2024 | 36.50 | 36.76 | 36.31 | 36.55 | 36.55 | 203,600 |
Apr 2, 2024 | 36.52 | 36.63 | 36.17 | 36.62 | 36.62 | 216,400 |
Apr 1, 2024 | 36.96 | 36.96 | 36.27 | 36.57 | 36.57 | 152,400 |
Mar 28, 2024 | 36.55 | 37.00 | 36.55 | 36.99 | 36.99 | 258,000 |
Mar 27, 2024 | 36.23 | 36.98 | 36.17 | 36.62 | 36.62 | 282,100 |
Mar 26, 2024 | 35.76 | 36.20 | 35.76 | 36.08 | 36.08 | 219,400 |
Mar 25, 2024 | 35.37 | 35.79 | 35.37 | 35.74 | 35.74 | 111,400 |
Mar 22, 2024 | 35.79 | 35.91 | 35.24 | 35.27 | 35.27 | 124,600 |
Mar 21, 2024 | 35.77 | 35.92 | 35.51 | 35.71 | 35.71 | 154,400 |
Mar 20, 2024 | 35.25 | 35.88 | 35.25 | 35.56 | 35.56 | 241,600 |
Mar 19, 2024 | 35.24 | 35.69 | 35.24 | 35.47 | 35.47 | 340,400 |
Mar 18, 2024 | 35.24 | 35.40 | 34.90 | 35.16 | 35.16 | 278,400 |
Mar 15, 2024 | 34.56 | 35.30 | 34.56 | 35.22 | 35.22 | 423,200 |
Mar 14, 2024 | 0.34 Dividend | |||||
Mar 14, 2024 | 34.74 | 34.93 | 34.49 | 34.68 | 34.68 | 224,800 |
Mar 13, 2024 | 35.45 | 35.59 | 35.02 | 35.19 | 34.85 | 189,800 |
Mar 12, 2024 | 34.66 | 35.53 | 34.30 | 35.52 | 35.18 | 412,600 |
Mar 11, 2024 | 34.84 | 35.29 | 34.83 | 34.89 | 34.55 | 193,200 |
Mar 8, 2024 | 35.24 | 35.28 | 34.59 | 35.11 | 34.77 | 314,400 |
Mar 7, 2024 | 35.50 | 35.59 | 34.93 | 35.22 | 34.88 | 244,400 |
Mar 6, 2024 | 35.51 | 35.56 | 35.16 | 35.39 | 35.05 | 312,400 |
Mar 5, 2024 | 35.51 | 35.70 | 35.22 | 35.31 | 34.97 | 199,300 |
Mar 4, 2024 | 35.88 | 36.25 | 35.51 | 35.60 | 35.26 | 159,800 |
Mar 1, 2024 | 36.22 | 36.29 | 35.48 | 35.66 | 35.32 | 156,700 |
Feb 29, 2024 | 37.00 | 37.00 | 36.00 | 36.19 | 35.84 | 222,700 |
Feb 28, 2024 | 36.29 | 37.07 | 36.29 | 36.72 | 36.37 | 205,700 |
Feb 27, 2024 | 36.26 | 36.62 | 36.12 | 36.56 | 36.21 | 119,600 |
Feb 26, 2024 | 36.62 | 36.78 | 36.00 | 36.28 | 35.93 | 210,400 |
Feb 23, 2024 | 36.90 | 37.11 | 36.64 | 36.77 | 36.41 | 136,600 |
Feb 22, 2024 | 36.42 | 36.84 | 36.18 | 36.72 | 36.37 | 366,900 |
Feb 21, 2024 | 36.52 | 36.64 | 36.30 | 36.63 | 36.28 | 156,500 |
Feb 20, 2024 | 36.56 | 37.25 | 36.39 | 36.46 | 36.11 | 160,700 |
Feb 16, 2024 | 37.46 | 37.74 | 36.82 | 36.83 | 36.47 | 348,000 |
Feb 15, 2024 | 37.18 | 37.97 | 37.12 | 37.60 | 37.24 | 185,600 |
Feb 14, 2024 | 37.10 | 37.41 | 36.84 | 37.13 | 36.77 | 201,900 |
Feb 13, 2024 | 37.43 | 37.53 | 36.42 | 36.83 | 36.47 | 283,000 |
Feb 12, 2024 | 37.45 | 38.29 | 37.42 | 37.72 | 37.36 | 316,800 |
Feb 9, 2024 | 36.96 | 37.44 | 36.34 | 37.38 | 37.02 | 193,200 |
Feb 8, 2024 | 37.00 | 37.26 | 35.42 | 37.03 | 36.67 | 336,500 |
Feb 7, 2024 | 35.52 | 35.86 | 35.35 | 35.83 | 35.48 | 221,200 |
Feb 6, 2024 | 35.29 | 35.74 | 35.29 | 35.59 | 35.25 | 114,800 |
Feb 5, 2024 | 35.74 | 35.82 | 35.21 | 35.40 | 35.06 | 186,500 |
Feb 2, 2024 | 36.17 | 36.49 | 36.05 | 36.19 | 35.84 | 129,500 |
Feb 1, 2024 | 36.60 | 36.60 | 35.72 | 36.36 | 36.01 | 205,700 |
Jan 31, 2024 | 37.60 | 38.00 | 36.78 | 36.83 | 36.47 | 179,700 |
Jan 30, 2024 | 36.98 | 37.55 | 36.67 | 37.50 | 37.14 | 151,500 |
Jan 29, 2024 | 36.04 | 38.13 | 35.88 | 37.18 | 36.82 | 361,800 |
Jan 26, 2024 | 35.42 | 35.45 | 34.86 | 34.98 | 34.64 | 113,900 |
Jan 25, 2024 | 35.41 | 35.67 | 34.99 | 35.26 | 34.92 | 181,700 |
Jan 24, 2024 | 35.00 | 35.38 | 34.87 | 35.21 | 34.87 | 162,200 |
Jan 23, 2024 | 35.56 | 35.81 | 34.71 | 34.74 | 34.40 | 248,200 |
Jan 22, 2024 | 34.23 | 35.33 | 34.15 | 35.29 | 34.95 | 296,600 |
Jan 19, 2024 | 33.98 | 34.04 | 33.69 | 34.02 | 33.69 | 169,000 |
Jan 18, 2024 | 33.26 | 33.76 | 33.06 | 33.72 | 33.39 | 152,900 |
Jan 17, 2024 | 32.86 | 33.58 | 32.76 | 33.37 | 33.05 | 158,100 |
Jan 16, 2024 | 33.40 | 33.61 | 33.01 | 33.11 | 32.79 | 166,800 |
Jan 12, 2024 | 33.45 | 33.65 | 33.19 | 33.43 | 33.11 | 154,000 |
Jan 11, 2024 | 32.76 | 33.02 | 32.49 | 33.00 | 32.68 | 152,200 |
Jan 10, 2024 | 32.63 | 32.90 | 32.44 | 32.88 | 32.56 | 114,900 |
Jan 9, 2024 | 33.45 | 33.45 | 32.56 | 32.80 | 32.48 | 154,100 |
Jan 8, 2024 | 33.26 | 33.77 | 33.15 | 33.76 | 33.43 | 159,200 |
Jan 5, 2024 | 33.30 | 33.78 | 33.16 | 33.23 | 32.91 | 129,200 |
Jan 4, 2024 | 33.38 | 33.70 | 33.15 | 33.28 | 32.96 | 153,400 |
Jan 3, 2024 | 33.76 | 33.91 | 33.06 | 33.06 | 32.74 | 167,100 |
Jan 2, 2024 | 32.66 | 33.64 | 32.57 | 33.60 | 33.28 | 231,600 |
Dec 29, 2023 | 32.63 | 32.84 | 32.43 | 32.70 | 32.38 | 155,200 |
Dec 28, 2023 | 32.50 | 32.78 | 32.50 | 32.61 | 32.29 | 115,200 |
Dec 27, 2023 | 32.90 | 32.90 | 32.20 | 32.49 | 32.18 | 114,700 |
Dec 26, 2023 | 32.91 | 33.01 | 32.57 | 32.77 | 32.45 | 139,200 |
Dec 22, 2023 | 32.78 | 33.03 | 32.16 | 32.69 | 32.37 | 201,700 |
Dec 21, 2023 | 32.43 | 32.76 | 31.94 | 32.53 | 32.22 | 204,100 |
Dec 20, 2023 | 32.51 | 33.21 | 32.30 | 32.47 | 32.16 | 265,800 |
Dec 19, 2023 | 32.89 | 33.15 | 32.51 | 32.54 | 32.23 | 497,800 |
Dec 18, 2023 | 32.66 | 33.00 | 32.36 | 32.93 | 32.61 | 316,400 |
Dec 15, 2023 | 33.06 | 33.14 | 32.29 | 32.51 | 32.20 | 570,700 |
Dec 14, 2023 | 34.26 | 34.30 | 33.09 | 33.13 | 32.81 | 209,600 |
Dec 13, 2023 | 0.33 Dividend | |||||
Dec 13, 2023 | 33.19 | 33.85 | 32.99 | 33.78 | 33.45 | 336,600 |
Dec 12, 2023 | 33.41 | 33.68 | 33.16 | 33.45 | 32.80 | 221,200 |
Dec 11, 2023 | 33.28 | 33.43 | 33.09 | 33.34 | 32.69 | 194,400 |
Dec 8, 2023 | 33.34 | 33.54 | 33.10 | 33.21 | 32.56 | 156,600 |
Dec 7, 2023 | 33.24 | 33.30 | 32.85 | 33.27 | 32.62 | 173,200 |
Dec 6, 2023 | 33.52 | 33.94 | 33.03 | 33.07 | 32.43 | 252,000 |
Dec 5, 2023 | 33.61 | 33.89 | 33.41 | 33.46 | 32.81 | 287,500 |
Dec 4, 2023 | 33.23 | 33.80 | 32.97 | 33.67 | 33.02 | 192,500 |
Dec 1, 2023 | 33.34 | 33.74 | 33.05 | 33.37 | 32.72 | 176,000 |
Nov 30, 2023 | 33.06 | 33.48 | 32.83 | 33.46 | 32.81 | 247,800 |
Nov 29, 2023 | 33.16 | 33.49 | 32.82 | 32.93 | 32.29 | 136,400 |
Nov 28, 2023 | 33.58 | 33.58 | 32.99 | 33.14 | 32.50 | 148,300 |
Nov 27, 2023 | 33.34 | 33.65 | 33.22 | 33.58 | 32.93 | 138,800 |
Nov 24, 2023 | 33.43 | 33.61 | 33.22 | 33.44 | 32.79 | 50,500 |
Nov 22, 2023 | 32.54 | 33.31 | 32.54 | 33.30 | 32.65 | 192,200 |
Nov 21, 2023 | 32.50 | 32.88 | 32.28 | 32.49 | 31.86 | 105,400 |
Nov 20, 2023 | 32.41 | 32.59 | 32.13 | 32.46 | 31.83 | 185,100 |
Nov 17, 2023 | 32.82 | 33.24 | 32.49 | 32.50 | 31.87 | 301,600 |
Nov 16, 2023 | 32.69 | 33.00 | 32.21 | 32.74 | 32.10 | 267,000 |
Nov 15, 2023 | 32.81 | 32.91 | 32.47 | 32.63 | 32.00 | 156,300 |
Nov 14, 2023 | 32.58 | 33.01 | 32.53 | 32.93 | 32.29 | 207,400 |
Nov 13, 2023 | 32.11 | 32.33 | 31.97 | 32.20 | 31.57 | 313,400 |
Nov 10, 2023 | 31.89 | 32.26 | 31.53 | 32.20 | 31.57 | 300,000 |
Nov 9, 2023 | 32.45 | 32.59 | 31.83 | 31.86 | 31.24 | 190,200 |
Nov 8, 2023 | 32.74 | 32.77 | 32.26 | 32.49 | 31.86 | 108,200 |
Nov 7, 2023 | 33.09 | 33.82 | 32.67 | 32.68 | 32.04 | 174,700 |
Nov 6, 2023 | 33.01 | 33.51 | 32.83 | 33.12 | 32.48 | 266,500 |
Nov 3, 2023 | 32.70 | 33.07 | 31.68 | 33.00 | 32.36 | 295,400 |
Nov 2, 2023 | 31.95 | 32.14 | 31.59 | 31.97 | 31.35 | 255,200 |
Nov 1, 2023 | 31.63 | 32.14 | 31.40 | 31.78 | 31.16 | 159,600 |
Oct 31, 2023 | 31.32 | 31.84 | 31.10 | 31.73 | 31.11 | 149,600 |
Oct 30, 2023 | 31.29 | 31.40 | 31.05 | 31.31 | 30.70 | 132,400 |
Oct 27, 2023 | 31.53 | 31.60 | 30.70 | 30.96 | 30.36 | 164,400 |
Oct 26, 2023 | 31.84 | 32.09 | 31.35 | 31.67 | 31.05 | 195,100 |
Oct 25, 2023 | 31.14 | 31.90 | 31.13 | 31.76 | 31.14 | 167,400 |
Oct 24, 2023 | 31.11 | 31.45 | 31.08 | 31.23 | 30.62 | 196,500 |
Oct 23, 2023 | 31.03 | 31.32 | 30.95 | 30.97 | 30.37 | 244,700 |
Oct 20, 2023 | 31.67 | 31.67 | 31.14 | 31.23 | 30.62 | 192,000 |
Oct 19, 2023 | 31.95 | 32.13 | 31.51 | 31.58 | 30.97 | 395,900 |
Oct 18, 2023 | 31.93 | 32.34 | 31.60 | 32.12 | 31.50 | 134,700 |
Oct 17, 2023 | 31.60 | 32.24 | 31.27 | 32.05 | 31.43 | 221,100 |
Oct 16, 2023 | 30.97 | 31.74 | 30.97 | 31.67 | 31.05 | 175,300 |
Oct 13, 2023 | 30.47 | 30.91 | 30.40 | 30.83 | 30.23 | 159,600 |
Oct 12, 2023 | 30.36 | 30.50 | 29.88 | 30.24 | 29.65 | 184,600 |
Oct 11, 2023 | 29.74 | 30.35 | 29.74 | 30.33 | 29.74 | 118,300 |
Oct 10, 2023 | 29.74 | 29.87 | 29.50 | 29.73 | 29.15 | 188,100 |
Oct 9, 2023 | 29.49 | 29.86 | 29.49 | 29.70 | 29.12 | 114,200 |
Oct 6, 2023 | 29.40 | 29.74 | 28.49 | 29.48 | 28.91 | 101,500 |
Oct 5, 2023 | 28.93 | 29.50 | 28.93 | 29.48 | 28.91 | 206,300 |
Oct 4, 2023 | 28.67 | 29.07 | 28.50 | 28.95 | 28.39 | 167,600 |
Oct 3, 2023 | 28.96 | 29.02 | 28.53 | 28.67 | 28.11 | 206,100 |
Oct 2, 2023 | 29.28 | 29.28 | 28.56 | 29.00 | 28.44 | 263,700 |
Sep 29, 2023 | 29.77 | 29.90 | 29.27 | 29.38 | 28.81 | 269,800 |
Sep 28, 2023 | 29.60 | 30.06 | 29.60 | 29.80 | 29.22 | 368,000 |
Sep 27, 2023 | 29.85 | 30.00 | 29.21 | 29.55 | 28.98 | 185,400 |
Sep 26, 2023 | 29.69 | 30.19 | 29.69 | 29.78 | 29.20 | 268,900 |
Sep 25, 2023 | 29.64 | 29.77 | 29.45 | 29.46 | 28.89 | 155,700 |
Sep 22, 2023 | 29.59 | 29.91 | 29.56 | 29.73 | 29.15 | 203,400 |
Sep 21, 2023 | 29.25 | 29.55 | 29.05 | 29.48 | 28.91 | 173,100 |
Sep 20, 2023 | 29.18 | 29.66 | 29.14 | 29.28 | 28.71 | 154,500 |
Sep 19, 2023 | 28.88 | 29.23 | 28.87 | 29.05 | 28.49 | 199,100 |
Sep 18, 2023 | 29.46 | 29.46 | 28.72 | 28.79 | 28.23 | 280,700 |
Sep 15, 2023 | 29.15 | 29.51 | 28.94 | 29.40 | 28.83 | 698,300 |
Sep 14, 2023 | 0.33 Dividend | |||||
Sep 14, 2023 | 28.84 | 29.20 | 28.27 | 29.19 | 28.62 | 274,000 |
Sep 13, 2023 | 29.22 | 29.26 | 28.79 | 28.81 | 27.93 | 294,400 |
Sep 12, 2023 | 28.76 | 29.11 | 28.73 | 29.02 | 28.13 | 173,100 |
Sep 11, 2023 | 28.62 | 28.97 | 28.51 | 28.63 | 27.75 | 308,900 |
Sep 8, 2023 | 28.53 | 28.99 | 28.33 | 28.48 | 27.61 | 312,400 |
Sep 7, 2023 | 28.61 | 28.76 | 28.41 | 28.52 | 27.65 | 274,800 |
Sep 6, 2023 | 28.46 | 28.63 | 28.25 | 28.57 | 27.69 | 157,200 |
Sep 5, 2023 | 29.00 | 29.05 | 28.18 | 28.31 | 27.44 | 208,700 |
Sep 1, 2023 | 28.81 | 29.23 | 28.81 | 29.17 | 28.28 | 169,000 |
Aug 31, 2023 | 28.82 | 29.14 | 28.58 | 28.66 | 27.78 | 144,000 |
Aug 30, 2023 | 28.81 | 29.02 | 28.60 | 28.83 | 27.95 | 102,900 |
Aug 29, 2023 | 29.04 | 29.04 | 28.71 | 28.85 | 27.97 | 110,000 |
Aug 28, 2023 | 28.89 | 29.16 | 28.80 | 28.90 | 28.01 | 217,900 |
Aug 25, 2023 | 28.68 | 28.85 | 28.50 | 28.85 | 27.97 | 148,300 |
Aug 24, 2023 | 27.81 | 28.59 | 27.81 | 28.57 | 27.69 | 195,100 |
Aug 23, 2023 | 28.03 | 28.11 | 27.85 | 27.94 | 27.08 | 144,700 |
Aug 22, 2023 | 28.24 | 28.40 | 27.97 | 28.02 | 27.16 | 151,000 |
Aug 21, 2023 | 28.43 | 28.55 | 28.30 | 28.37 | 27.50 | 149,800 |
Aug 18, 2023 | 28.52 | 28.82 | 28.50 | 28.50 | 27.63 | 160,900 |
Aug 17, 2023 | 28.48 | 28.80 | 28.41 | 28.64 | 27.76 | 165,500 |
Aug 16, 2023 | 28.19 | 28.56 | 28.19 | 28.40 | 27.53 | 163,300 |
Aug 15, 2023 | 28.52 | 28.52 | 28.26 | 28.32 | 27.45 | 167,500 |
Aug 14, 2023 | 29.37 | 29.37 | 28.71 | 28.78 | 27.90 | 243,400 |
Aug 11, 2023 | 29.24 | 29.81 | 29.18 | 29.38 | 28.48 | 262,200 |
Aug 10, 2023 | 28.81 | 29.26 | 28.67 | 29.26 | 28.36 | 296,400 |
Aug 9, 2023 | 28.65 | 28.87 | 28.51 | 28.72 | 27.84 | 177,100 |
Aug 8, 2023 | 28.81 | 28.95 | 28.45 | 28.79 | 27.91 | 158,500 |
Aug 7, 2023 | 28.82 | 29.32 | 28.82 | 29.08 | 28.19 | 211,400 |
Aug 4, 2023 | 28.35 | 28.89 | 28.24 | 28.81 | 27.93 | 225,100 |
Aug 3, 2023 | 28.45 | 28.48 | 28.07 | 28.45 | 27.58 | 316,800 |
Aug 2, 2023 | 29.50 | 29.50 | 28.14 | 28.70 | 27.82 | 476,000 |
Aug 1, 2023 | 30.24 | 30.26 | 29.72 | 29.94 | 29.02 | 204,100 |
Jul 31, 2023 | 29.92 | 30.25 | 29.92 | 30.13 | 29.21 | 274,300 |
Jul 28, 2023 | 30.11 | 30.35 | 29.83 | 29.99 | 29.07 | 269,400 |
Jul 27, 2023 | 29.87 | 29.89 | 29.63 | 29.86 | 28.94 | 271,900 |
Jul 26, 2023 | 29.45 | 29.99 | 29.45 | 29.78 | 28.87 | 170,200 |
Jul 25, 2023 | 29.59 | 29.86 | 29.28 | 29.36 | 28.46 | 235,400 |
Jul 24, 2023 | 29.35 | 29.97 | 29.35 | 29.69 | 28.78 | 373,800 |
Jul 21, 2023 | 29.56 | 29.75 | 28.93 | 29.32 | 28.42 | 539,000 |
Jul 20, 2023 | 29.46 | 29.69 | 29.34 | 29.64 | 28.73 | 226,700 |
Jul 19, 2023 | 29.08 | 29.40 | 29.07 | 29.29 | 28.39 | 296,100 |
Jul 18, 2023 | 28.77 | 29.26 | 28.77 | 29.03 | 28.14 | 139,000 |
Jul 17, 2023 | 28.78 | 29.18 | 28.67 | 28.73 | 27.85 | 186,700 |
Jul 14, 2023 | 28.85 | 28.94 | 28.30 | 28.78 | 27.90 | 325,100 |
Jul 13, 2023 | 28.22 | 28.74 | 28.22 | 28.72 | 27.84 | 586,000 |
Jul 12, 2023 | 28.96 | 29.15 | 28.38 | 28.38 | 27.51 | 250,400 |
Jul 11, 2023 | 28.83 | 29.05 | 28.70 | 28.78 | 27.90 | 181,100 |
Jul 10, 2023 | 28.99 | 29.26 | 28.83 | 28.90 | 28.01 | 205,800 |
Jul 7, 2023 | 29.04 | 29.26 | 28.75 | 29.07 | 28.18 | 242,400 |
Jul 6, 2023 | 29.31 | 29.42 | 29.06 | 29.19 | 28.29 | 146,000 |
Jul 5, 2023 | 29.44 | 29.69 | 29.29 | 29.42 | 28.52 | 232,600 |
Jul 3, 2023 | 29.41 | 29.87 | 29.41 | 29.76 | 28.85 | 100,100 |
Jun 30, 2023 | 29.94 | 30.00 | 29.58 | 29.66 | 28.75 | 192,900 |
Jun 29, 2023 | 29.35 | 29.78 | 29.35 | 29.76 | 28.85 | 151,700 |
Jun 28, 2023 | 29.44 | 29.44 | 28.72 | 29.18 | 28.29 | 234,500 |
Jun 27, 2023 | 29.42 | 29.90 | 29.22 | 29.55 | 28.64 | 224,600 |
Jun 26, 2023 | 29.04 | 29.55 | 29.04 | 29.27 | 28.37 | 420,200 |
Jun 23, 2023 | 29.54 | 29.73 | 28.90 | 29.07 | 28.18 | 485,800 |
Jun 22, 2023 | 29.67 | 29.72 | 29.24 | 29.70 | 28.79 | 405,200 |
Jun 21, 2023 | 29.43 | 29.77 | 28.98 | 29.63 | 28.72 | 290,900 |
Jun 20, 2023 | 30.57 | 30.57 | 29.54 | 29.56 | 28.65 | 427,200 |
Jun 16, 2023 | 29.80 | 30.58 | 29.75 | 30.45 | 29.52 | 924,200 |
Jun 15, 2023 | 29.69 | 29.94 | 29.37 | 29.64 | 28.73 | 894,900 |
Jun 14, 2023 | 0.33 Dividend | |||||
Jun 14, 2023 | 30.67 | 30.86 | 29.85 | 29.91 | 28.99 | 246,100 |
Jun 13, 2023 | 30.94 | 31.75 | 30.77 | 31.12 | 29.85 | 294,600 |
Jun 12, 2023 | 31.35 | 31.42 | 30.91 | 31.00 | 29.73 | 224,000 |
Jun 9, 2023 | 31.37 | 31.74 | 31.23 | 31.45 | 30.16 | 178,900 |
Jun 8, 2023 | 31.92 | 32.10 | 31.29 | 31.61 | 30.32 | 274,000 |
Jun 7, 2023 | 31.66 | 32.19 | 31.51 | 32.00 | 30.69 | 314,100 |
Jun 6, 2023 | 30.87 | 31.56 | 30.77 | 31.46 | 30.17 | 249,500 |
Jun 5, 2023 | 31.00 | 31.16 | 30.37 | 30.78 | 29.52 | 328,500 |
Jun 2, 2023 | 30.87 | 31.55 | 30.86 | 31.20 | 29.92 | 315,600 |
Jun 1, 2023 | 30.27 | 30.91 | 29.99 | 30.48 | 29.23 | 244,100 |
May 31, 2023 | 31.41 | 31.86 | 30.01 | 30.05 | 28.82 | 328,200 |
May 30, 2023 | 30.77 | 31.42 | 30.75 | 31.39 | 30.10 | 367,300 |
May 26, 2023 | 30.93 | 31.04 | 30.50 | 30.72 | 29.46 | 642,500 |
May 25, 2023 | 31.26 | 31.32 | 30.69 | 30.87 | 29.61 | 298,100 |
May 24, 2023 | 32.11 | 32.11 | 31.44 | 31.45 | 30.16 | 149,100 |
May 23, 2023 | 32.60 | 32.83 | 32.13 | 32.13 | 30.81 | 172,700 |
May 22, 2023 | 32.95 | 32.95 | 32.29 | 32.65 | 31.31 | 162,300 |
May 19, 2023 | 33.41 | 33.59 | 32.76 | 32.88 | 31.53 | 138,400 |
May 18, 2023 | 32.96 | 33.19 | 32.76 | 33.10 | 31.74 | 270,300 |
May 17, 2023 | 33.15 | 33.28 | 32.88 | 33.10 | 31.74 | 217,300 |
May 16, 2023 | 33.07 | 33.16 | 32.68 | 32.97 | 31.62 | 89,500 |
May 15, 2023 | 33.37 | 33.50 | 33.02 | 33.18 | 31.82 | 120,900 |
May 12, 2023 | 33.52 | 33.59 | 32.86 | 33.24 | 31.88 | 100,500 |
May 11, 2023 | 33.11 | 33.36 | 32.74 | 33.31 | 31.95 | 121,700 |
May 10, 2023 | 33.37 | 33.38 | 32.78 | 33.33 | 31.97 | 206,800 |
May 9, 2023 | 32.96 | 33.57 | 32.77 | 33.26 | 31.90 | 192,900 |
May 8, 2023 | 33.34 | 33.51 | 32.82 | 32.96 | 31.61 | 195,600 |
May 5, 2023 | 32.93 | 33.24 | 32.64 | 33.15 | 31.79 | 183,600 |
May 4, 2023 | 32.31 | 32.55 | 31.60 | 32.39 | 31.06 | 200,100 |
May 3, 2023 | 30.84 | 32.80 | 30.84 | 32.45 | 31.12 | 262,600 |
May 2, 2023 | 31.50 | 31.59 | 30.61 | 30.94 | 29.67 | 243,000 |
May 1, 2023 | 31.35 | 31.82 | 31.21 | 31.59 | 30.30 | 276,600 |
Apr 28, 2023 | 31.18 | 31.50 | 31.05 | 31.28 | 30.00 | 230,500 |
Apr 27, 2023 | 30.82 | 31.22 | 30.67 | 31.06 | 29.79 | 224,700 |
Apr 26, 2023 | 31.39 | 31.75 | 30.65 | 30.77 | 29.51 | 223,700 |
Apr 25, 2023 | 31.67 | 32.08 | 31.57 | 31.65 | 30.35 | 144,900 |
Apr 24, 2023 | 31.76 | 32.33 | 31.70 | 31.88 | 30.57 | 237,300 |
Apr 21, 2023 | 33.23 | 33.23 | 31.25 | 31.82 | 30.52 | 306,100 |
Apr 20, 2023 | 33.26 | 33.44 | 32.92 | 33.27 | 31.91 | 168,200 |
Related Tickers
GBLI Global Indemnity Group, LLC
32.50
0.00%
SAFT Safety Insurance Group, Inc.
81.98
+3.94%
DGICB Donegal Group Inc.
12.91
-1.04%
UVE Universal Insurance Holdings, Inc.
19.62
+3.32%
KMPR Kemper Corporation
58.01
+1.77%
HCI HCI Group, Inc.
111.89
+1.25%
STC Stewart Information Services Corporation
60.52
+2.23%
PRA ProAssurance Corporation
13.39
+2.37%
THG The Hanover Insurance Group, Inc.
131.08
+3.04%
WTM White Mountains Insurance Group, Ltd.
1,791.19
+2.82%