Premium
Horace Mann Educators Corporation (HMN)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -2.48746983479 | 53.87 | 55.56 | 52.49 | 247374 | 53.55492779 | CS |
| 4 | 3.6 | 7.35744941754 | 48.93 | 55.56 | 48 | 326746 | 50.8616326 | CS |
| 12 | 7.87 | 17.6220331393 | 44.66 | 55.56 | 43.645 | 252282 | 48.04278091 | CS |
| 26 | 8.21 | 18.524368231 | 44.32 | 55.56 | 41.29 | 252341 | 45.40709969 | CS |
| 52 | 11.83 | 29.0663390663 | 40.7 | 55.56 | 40.04 | 244490 | 45.04159654 | CS |
| 156 | 23.7 | 82.2060353798 | 28.83 | 55.56 | 27.81 | 240011 | 39.18897017 | CS |
| 260 | 15.03 | 40.08 | 37.5 | 55.56 | 27.81 | 230691 | 38.31714291 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 52.53 | -0.26 | -0.49 | 52.94 | 52.95 | 52.24 | 333536 |
| 1783636800 | 52.79 | -0.64 | -1.20 | 53.34 | 53.74 | 52.79 | 252957 |
| 1783550400 | 53.43 | -0.42 | -0.78 | 54.07 | 54.335 | 53.43 | 231194 |
| 1783464000 | 53.85 | -0.27 | -0.50 | 53.69 | 55.56 | 53.69 | 233998 |
| 1783377600 | 54.12 | 0.27 | 0.50 | 53.87 | 54.64 | 53.39 | 271346 |
| 1783032000 | 53.85 | 1.23 | 2.34 | 53.15 | 54.25 | 52.77 | 237712 |
| 1782945600 | 52.62 | 0.97 | 1.88 | 51.87 | 52.93 | 51.31 | 244689 |
| 1782859200 | 51.65 | -0.41 | -0.79 | 51.96 | 52.61 | 51.56 | 221274 |
| 1782772800 | 52.06 | 0.46 | 0.89 | 51.65 | 52.39 | 51.03 | 346305 |
| 1782513600 | 51.6 | 0.93 | 1.84 | 50.96 | 51.82 | 50.56 | 727882 |
| 1782427200 | 50.67 | 0.1 | 0.20 | 50.55 | 51.49 | 50.5 | 270440 |
| 1782340800 | 50.57 | -0.18 | -0.35 | 51.26 | 51.5 | 50.57 | 448173 |
| 1782254400 | 50.75 | 1.72 | 3.51 | 49.32 | 50.83 | 49.03 | 244509 |
| 1782168000 | 49.03 | 0.35 | 0.72 | 48.47 | 50.51 | 48.47 | 237560 |
| 1781822400 | 48.68 | 0.06 | 0.12 | 48.39 | 49.19 | 48.1449 | 503051 |
| 1781736000 | 48.62 | -0.09 | -0.18 | 48.48 | 48.96 | 48.1225 | 322993 |
| 1781649600 | 48.71 | 0.41 | 0.85 | 48.69 | 49.11 | 48.44 | 377264 |
| 1781563200 | 48.3 | -0.56 | -1.15 | 48.1 | 48.81 | 48 | 416076 |
| 1781304000 | 48.86 | 0.11 | 0.23 | 48.93 | 49.6 | 48.3801 | 294010 |
| 1781217600 | 48.75 | 0.25 | 0.52 | 48.83 | 49.2 | 47.66 | 205150 |
| 1781131200 | 48.5 | 0.83 | 1.74 | 48.19 | 49.21 | 47.89 | 295716 |
| 1781044800 | 47.67 | 1.08 | 2.32 | 46.92 | 47.87 | 46.54 | 278071 |
| 1780958400 | 46.59 | -0.38 | -0.81 | 46.72 | 47.06 | 46.54 | 159686 |
| 1780699200 | 46.97 | 1.39 | 3.05 | 45.89 | 47.28 | 45.89 | 161801 |
| 1780612800 | 45.58 | 0.28 | 0.62 | 45.87 | 46.56 | 45.36 | 257534 |
| 1780526400 | 45.3 | -0.77 | -1.67 | 45.67 | 46.18 | 44.935 | 230971 |
| 1780440000 | 46.07 | 0.66 | 1.45 | 45.24 | 46.4925 | 45.24 | 217342 |
| 1780353600 | 45.41 | -0.32 | -0.70 | 45.43 | 45.825 | 45.15 | 284135 |
| 1780094400 | 45.73 | -0.62 | -1.34 | 46.13 | 46.51 | 45.305 | 236865 |
| 1780008000 | 46.35 | -0.42 | -0.90 | 46.69 | 47.255 | 46.32 | 298114 |
| 1779921600 | 46.77 | -0.61 | -1.29 | 47.33 | 47.83 | 46.37 | 281448 |
| 1779835200 | 47.38 | 0.54 | 1.15 | 46.47 | 47.53 | 46.47 | 263014 |
| 1779489600 | 46.84 | -0.81 | -1.70 | 47.5 | 47.93 | 46.61 | 285724 |
| 1779403200 | 47.65 | 0.88 | 1.88 | 46.58 | 47.73 | 45.955 | 264483 |
| 1779316800 | 46.77 | 0.6 | 1.30 | 46.01 | 46.84 | 45.835 | 345635 |
| 1779230400 | 46.17 | 0.45 | 0.98 | 46.03 | 46.38 | 45.555 | 217068 |
| 1779144000 | 45.72 | 0.73 | 1.62 | 45 | 45.91 | 44.7 | 134453 |
| 1778884800 | 44.99 | 0.1 | 0.22 | 45.16 | 45.59 | 44.45 | 190935 |
| 1778798400 | 44.89 | 0.81 | 1.84 | 44.43 | 45.0199 | 44.43 | 140441 |
| 1778712000 | 44.08 | -0.34 | -0.77 | 44.32 | 44.5 | 43.67 | 128905 |
| 1778625600 | 44.42 | 0.13 | 0.29 | 44.51 | 44.89 | 43.645 | 161323 |
| 1778539200 | 44.29 | -0.22 | -0.49 | 44.69 | 44.765 | 43.89 | 160064 |
| 1778280000 | 44.51 | -0.64 | -1.42 | 45.12 | 45.12 | 43.9301 | 170855 |
| 1778193600 | 45.15 | -0.5 | -1.10 | 45.45 | 46.41 | 44.02 | 233477 |
| 1778107200 | 45.65 | -0.32 | -0.70 | 46.08 | 46.39 | 45.28 | 217975 |
| 1778020800 | 45.97 | 0.41 | 0.90 | 45.5 | 46.16 | 45.295 | 219962 |
| 1777934400 | 45.56 | -0.41 | -0.89 | 45.59 | 46.5 | 45.24 | 208746 |
| 1777675200 | 45.97 | 0.53 | 1.17 | 45.64 | 46.37 | 45.22 | 265838 |
| 1777588800 | 45.44 | -0.44 | -0.96 | 45.49 | 45.99 | 45.3 | 212686 |
| 1777502400 | 45.88 | -0.25 | -0.54 | 45.99 | 46.37 | 45.38 | 230605 |
| 1777416000 | 46.13 | 0.33 | 0.72 | 46.28 | 46.75 | 45.89 | 191826 |
| 1777329600 | 45.8 | 0.26 | 0.57 | 45.37 | 46.165 | 45.37 | 119217 |
| 1777070400 | 45.54 | -0.72 | -1.56 | 46.05 | 46.195 | 45.4 | 145903 |
| 1776984000 | 46.26 | 0.93 | 2.05 | 45.49 | 46.55 | 45.12 | 362187 |
| 1776897600 | 45.33 | 0.06 | 0.13 | 45.25 | 45.58 | 44.719 | 215641 |
| 1776811200 | 45.27 | 0.09 | 0.20 | 44.66 | 45.555 | 44.375 | 184731 |
| 1776724800 | 45.18 | -0.23 | -0.51 | 45.36 | 45.835 | 45.07 | 126986 |
| 1776465600 | 45.41 | 0.67 | 1.50 | 44.66 | 45.91 | 44.4 | 193127 |
| 1776379200 | 44.74 | 0.21 | 0.47 | 44.27 | 44.75 | 44.24 | 127201 |
| 1776292800 | 44.53 | 0.17 | 0.38 | 43.93 | 44.66 | 43.93 | 107431 |
| 1776206400 | 44.36 | -0.38 | -0.85 | 44.52 | 44.61 | 44.17 | 139213 |
| 1776120000 | 44.74 | 0.52 | 1.18 | 44.14 | 44.775 | 43.555 | 179872 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
