Horace Mann Educators Corporation (HMN)

Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	42.00	42.03	41.61	41.97	41.97	0.07%	188,826
May 8, 2025	41.83	42.16	41.63	41.94	41.94	0.55%	214,290
May 7, 2025	41.30	42.00	40.06	41.71	41.71	0.24%	376,117
May 6, 2025	41.79	42.47	40.70	41.61	41.61	-1.44%	262,297
May 5, 2025	41.99	42.47	41.74	42.22	42.22	-0.07%	185,384
May 2, 2025	41.58	42.46	41.58	42.25	42.25	2.10%	244,335
May 1, 2025	41.36	41.70	40.90	41.38	41.38	-0.39%	257,504
Apr 30, 2025	42.17	42.23	40.88	41.54	41.54	-1.98%	290,424
Apr 29, 2025	41.50	42.51	41.30	42.38	42.38	1.75%	327,075
Apr 28, 2025	40.82	41.74	40.81	41.65	41.65	2.33%	315,484
Apr 25, 2025	40.47	40.72	39.65	40.70	40.70	0.02%	235,189
Apr 24, 2025	40.22	40.83	40.06	40.69	40.69	0.82%	197,734
Apr 23, 2025	40.39	40.99	40.20	40.36	40.36	0.15%	224,321
Apr 22, 2025	39.33	40.60	38.88	40.30	40.30	3.76%	217,450
Apr 21, 2025	39.86	40.11	38.76	38.84	38.84	-2.78%	238,520
Apr 17, 2025	40.32	40.74	39.82	39.95	39.95	-1.14%	283,099
Apr 16, 2025	41.01	41.20	40.16	40.41	40.41	-0.83%	216,064
Apr 15, 2025	40.67	41.12	40.40	40.75	40.75	0.59%	176,747
Apr 14, 2025	39.63	40.78	39.63	40.51	40.51	2.87%	189,333
Apr 11, 2025	39.79	40.01	38.84	39.38	39.38	-1.28%	246,771
Apr 10, 2025	39.80	40.78	39.33	39.89	39.89	-0.99%	380,082
Apr 9, 2025	39.36	41.81	39.00	40.29	40.29	1.61%	582,145
Apr 8, 2025	41.58	41.99	39.42	39.65	39.65	-1.90%	409,925
Apr 7, 2025	40.40	42.31	40.01	40.42	40.42	-2.44%	505,253
Apr 4, 2025	41.61	42.76	40.97	41.43	41.43	-3.81%	731,113
Apr 3, 2025	42.45	43.47	42.17	43.07	43.07	-0.90%	256,564
Apr 2, 2025	42.94	43.69	42.94	43.46	43.46	0.05%	175,079
Apr 1, 2025	42.55	43.46	42.27	43.44	43.44	1.66%	208,526
Mar 31, 2025	42.36	42.97	42.22	42.73	42.73	0.23%	176,602
Mar 28, 2025	43.01	43.19	42.28	42.63	42.63	-1.14%	111,716
Mar 27, 2025	42.62	43.28	42.43	43.12	43.12	1.27%	127,001
Mar 26, 2025	42.51	43.13	42.43	42.58	42.58	0.90%	140,764
Mar 25, 2025	42.05	42.68	41.91	42.20	42.20	0.38%	170,902
Mar 24, 2025	41.47	42.18	41.47	42.04	42.04	1.96%	157,208
Mar 21, 2025	41.21	41.50	40.66	41.23	41.23	-0.27%	586,717
Mar 20, 2025	40.99	41.94	40.74	41.34	41.34	-0.36%	183,433
Mar 19, 2025	41.45	41.63	41.05	41.49	41.49	-0.19%	173,034
Mar 18, 2025	41.95	42.11	41.43	41.57	41.57	-0.79%	153,956
Mar 17, 2025	41.26	42.12	41.12	41.90	41.90	-0.10%	161,095
Mar 14, 2025	41.43	42.00	41.07	41.94	41.59	2.34%	163,594
Mar 13, 2025	40.59	41.13	40.53	40.98	40.64	1.41%	163,587
Mar 12, 2025	41.21	41.21	39.99	40.41	40.08	-1.89%	183,885
Mar 11, 2025	40.92	41.37	40.58	41.19	40.85	1.08%	201,695
Mar 10, 2025	41.20	41.74	40.60	40.75	40.41	-2.35%	268,558
Mar 7, 2025	41.27	41.92	40.82	41.73	41.38	0.99%	170,521
Mar 6, 2025	41.41	41.84	41.23	41.32	40.98	-0.79%	192,820
Mar 5, 2025	41.58	42.09	41.30	41.65	41.31	0.41%	173,147
Mar 4, 2025	42.54	42.54	41.45	41.48	41.14	-2.81%	308,285
Mar 3, 2025	42.49	43.53	42.18	42.68	42.33	0.83%	218,074
Feb 28, 2025	41.56	42.46	41.50	42.33	41.98	2.17%	241,554

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.