Horace Mann Educators Corporation HMN
NYSE · United States · Finance
$44.60-0.91 (-2.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |