Premium
Horace Mann Educators Corporation (HMN)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 2.30255013617 | 40.39 | 43.53 | 40.39 | 216530 | 41.93197589 | CS |
| 4 | 0.62 | 1.52334152334 | 40.7 | 43.53 | 38.9 | 226868 | 41.24214783 | CS |
| 12 | -0.39 | -0.935027571326 | 41.71 | 43.53 | 36.2 | 193899 | 39.90646901 | CS |
| 26 | 5.72 | 16.0674157303 | 35.6 | 43.53 | 33 | 232838 | 38.52653359 | CS |
| 52 | 5.81 | 16.361588285 | 35.51 | 43.53 | 31.81 | 237812 | 36.54308332 | CS |
| 156 | 0.08 | 0.193986420951 | 41.24 | 43.53 | 27.81 | 229065 | 35.21806458 | CS |
| 260 | 1.98 | 5.03304524657 | 39.34 | 44.74 | 27.81 | 221568 | 36.49054086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 41.32 | -0.33 | -0.79 | 41.41 | 41.84 | 41.225 | 192820 |
| 1741218000 | 41.65 | 0.17 | 0.41 | 41.58 | 42.09 | 41.3 | 173005 |
| 1741131600 | 41.48 | -1.2 | -2.81 | 42.54 | 42.58 | 41.45 | 308285 |
| 1741045200 | 42.68 | 0.35 | 0.83 | 42.64 | 43.53 | 42.18 | 218073 |
| 1740786000 | 42.33 | 0.9 | 2.17 | 41.56 | 42.455 | 41.5 | 241554 |
| 1740699600 | 41.43 | 0.89 | 2.20 | 40.39 | 41.49 | 40.39 | 141735 |
| 1740613200 | 40.54 | -0.22 | -0.54 | 40.68 | 41.27 | 40.15 | 131352 |
| 1740526800 | 40.76 | 0.33 | 0.82 | 40.6 | 41.33 | 40.6 | 261445 |
| 1740440400 | 40.43 | 0.64 | 1.61 | 39.89 | 40.77 | 39.89 | 202192 |
| 1740181200 | 39.79 | -0.74 | -1.83 | 40.45 | 40.83 | 39.73 | 208413 |
| 1740094800 | 40.53 | -0.67 | -1.63 | 40.95 | 41.17 | 39.8301 | 163910 |
| 1740008400 | 41.2 | -0.2 | -0.48 | 41.12 | 41.48 | 40.4 | 195025 |
| 1739922000 | 41.4 | 0.26 | 0.63 | 41.03 | 41.45 | 40.8 | 187173 |
| 1739576400 | 41.14 | -0.11 | -0.27 | 41.36 | 41.65 | 40.865 | 247149 |
| 1739490000 | 41.25 | 0.7 | 1.73 | 40.73 | 41.27 | 40.41 | 149923 |
| 1739403600 | 40.55 | -1.88 | -4.43 | 42.04 | 42.095 | 40.53 | 231261 |
| 1739317200 | 42.43 | 0.71 | 1.70 | 41.54 | 42.81 | 41.21 | 224416 |
| 1739230800 | 41.72 | 0.56 | 1.36 | 41.51 | 41.77 | 40.93 | 271449 |
| 1738971600 | 41.16 | 0.34 | 0.83 | 40.76 | 41.3 | 40.42 | 411491 |
| 1738885200 | 40.82 | 1.99 | 5.12 | 40.7 | 41.31 | 38.9 | 342649 |
| 1738798800 | 38.83 | 0.73 | 1.92 | 38.07 | 38.895 | 37.93 | 270673 |
| 1738712400 | 38.1 | 0.14 | 0.37 | 37.9 | 38.36 | 37.82 | 154513 |
| 1738626000 | 37.96 | -0.67 | -1.73 | 37.37 | 38.305 | 37.36 | 180706 |
| 1738366800 | 38.63 | -0.32 | -0.82 | 38.72 | 38.98 | 38.3315 | 133324 |
| 1738280400 | 38.95 | 0.28 | 0.72 | 39.09 | 39.23 | 38.76 | 149890 |
| 1738194000 | 38.67 | -0.12 | -0.31 | 38.55 | 39.11 | 38.2 | 147920 |
| 1738107600 | 38.79 | -0.03 | -0.08 | 38.8 | 39.26 | 38.75 | 171784 |
| 1738021200 | 38.82 | 0.8 | 2.10 | 38.36 | 39.08 | 38.24 | 162264 |
| 1737762000 | 38.02 | 0.57 | 1.52 | 37.55 | 38.04 | 37.45 | 147699 |
| 1737675600 | 37.45 | 0 | 0.00 | 37.45 | 37.45 | 37.45 | 0 |
| 1737589200 | 37.45 | -0.78 | -2.04 | 38.05 | 38.05 | 37.38 | 140195 |
| 1737502800 | 38.23 | 0.06 | 0.16 | 38.5 | 38.9 | 38.17 | 125246 |
| 1737157200 | 38.17 | -0.33 | -0.86 | 38.64 | 38.88 | 37.9801 | 149126 |
| 1737070800 | 38.5 | 0.47 | 1.24 | 37.89 | 38.51 | 37.89 | 203088 |
| 1736984400 | 38.03 | 0.2 | 0.53 | 38.45 | 38.45 | 37.82 | 107795 |
| 1736898000 | 37.83 | 0.67 | 1.80 | 37.42 | 37.85 | 37.12 | 176504 |
| 1736811600 | 37.16 | 0.6 | 1.64 | 36.52 | 37.23 | 36.515 | 160651 |
| 1736552400 | 36.56 | -1.2 | -3.18 | 37.17 | 37.365 | 36.2 | 158909 |
| 1736379600 | 37.76 | -0.31 | -0.81 | 38.02 | 38.02 | 37.35 | 111134 |
| 1736293200 | 38.07 | 0.29 | 0.77 | 37.91 | 38.13 | 37.55 | 214262 |
| 1736206800 | 37.78 | -1.21 | -3.10 | 38.89 | 39.22 | 37.77 | 175541 |
| 1735947600 | 38.99 | 0.3 | 0.78 | 38.94 | 39.099 | 38.68 | 175000 |
| 1735861200 | 38.69 | -0.54 | -1.38 | 39.4 | 39.48 | 38.68 | 131549 |
| 1735688400 | 39.23 | 0.07 | 0.18 | 39.3 | 39.71 | 39.19 | 105493 |
| 1735602000 | 39.16 | -0.1 | -0.25 | 39.03 | 39.3319 | 38.71 | 107039 |
| 1735342800 | 39.26 | -0.49 | -1.23 | 39.49 | 39.81 | 39.04 | 179008 |
| 1735256400 | 39.75 | 0.05 | 0.13 | 39.26 | 39.88 | 39.26 | 90502 |
| 1735077840 | 39.7 | 0.2 | 0.51 | 39.51 | 39.75 | 39.3686 | 58595 |
| 1734997200 | 39.5 | -0.04 | -0.10 | 39.47 | 39.65 | 39.224 | 137586 |
| 1734738000 | 39.54 | 0.11 | 0.28 | 39.05 | 40.0702 | 39.05 | 548486 |
| 1734651600 | 39.43 | 0.33 | 0.84 | 39.91 | 39.91 | 39.29 | 205245 |
| 1734565200 | 39.1 | -1.29 | -3.19 | 40.48 | 40.73 | 38.98 | 285737 |
| 1734478800 | 40.39 | -1.2 | -2.89 | 41.49 | 41.57 | 40.28 | 231090 |
| 1734392400 | 41.59 | 0.13 | 0.31 | 41.35 | 41.61 | 40.78 | 191973 |
| 1734133200 | 41.46 | 0.08 | 0.19 | 41.52 | 42.05 | 41.43 | 288980 |
| 1734046800 | 41.38 | -0.21 | -0.50 | 41.71 | 41.98 | 41.23 | 182513 |
| 1733960400 | 41.59 | 0.24 | 0.58 | 41.35 | 41.745 | 41.14 | 304039 |
| 1733874000 | 41.35 | -0.5 | -1.19 | 41.69 | 41.69 | 40.75 | 284845 |
| 1733787600 | 41.85 | 0.29 | 0.70 | 41.8 | 41.95 | 41.475 | 264779 |
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
